Alembic

Alembic Ltd Historical Data

NSEBSE

₹105.48

(2.25%)

Sep 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/08/2025

To Date

15/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	106.9	107.66	105.9	106.46	6,019	2,84,31,859.63	1,24,896
19-Aug-2025	106.39	108.3	106.02	107.74	3,639	2,57,16,244.74	1,13,499
20-Aug-2025	108.5	108.99	106.81	108.07	4,171	2,21,21,293.84	1,12,293
21-Aug-2025	108.05	109.91	107	107.39	5,594	3,76,98,333.7	1,34,474
22-Aug-2025	107.59	107.79	105.05	105.52	5,716	2,64,13,210.96	1,18,272
25-Aug-2025	105.79	106.4	105	105.1	3,137	1,31,00,773.65	71,950
26-Aug-2025	105	105.08	103.35	103.64	3,539	1,65,89,816.81	84,762
28-Aug-2025	103.18	103.65	100.5	101.21	7,481	4,05,01,951.46	2,15,879
29-Aug-2025	101.27	102.8	100.51	101.53	3,533	1,59,81,092.01	73,810
01-Sep-2025	101.53	103	101.5	101.8	3,600	1,93,29,112.18	1,07,072
02-Sep-2025	102	104.86	101.62	103.72	4,297	2,58,33,059.82	1,10,231
03-Sep-2025	104	106.5	103.52	106.15	4,309	2,88,72,036.42	1,02,486
04-Sep-2025	107	107.59	103.9	104.1	6,401	3,51,59,400.53	1,68,380
05-Sep-2025	104.54	105.54	103.5	104.3	4,425	1,94,21,939.41	75,945
08-Sep-2025	104.3	105	103.25	103.42	4,139	2,35,05,308.46	1,27,773
09-Sep-2025	103.52	104.2	102.51	103.1	4,272	1,85,00,561.25	88,162
10-Sep-2025	104	105.96	103.56	104.66	5,278	2,46,69,229.8	92,665
11-Sep-2025	105.04	105.8	103.71	103.99	5,325	2,32,10,194.86	1,15,826
12-Sep-2025	104.24	104.66	102.5	103.16	4,587	2,65,56,200.51	1,36,538
15-Sep-2025	103.59	105.95	103.59	105.48	6,255	3,42,55,089.98	1,45,637

Alembic: Related NEWS

No Record Found

Invest wise with Expert advice