Alembic

Alembic Ltd Historical Data

NSEBSE

₹111.21

(-0.81%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/07/2025

To Date

01/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jul-2025	121	121.39	118.56	119.39	7,524	7,27,61,715.5	2,37,294
04-Jul-2025	119	121.33	118.76	119.81	5,868	4,47,83,050.08	1,35,910
07-Jul-2025	119.75	121.43	118.2	118.58	5,032	4,02,19,401.97	1,56,162
08-Jul-2025	118.4	119.8	116.28	117.92	5,879	4,91,17,868.91	1,78,909
09-Jul-2025	117.9	118.8	116.96	117.13	4,707	4,87,99,179.92	1,93,654
10-Jul-2025	116.6	119.8	116.6	118.72	5,337	5,33,32,389.99	1,53,410
11-Jul-2025	118.05	119.51	116.81	117.26	4,732	3,91,02,153.41	1,68,783
14-Jul-2025	117.26	118	115.34	117.2	5,660	4,26,99,033.06	1,61,795
15-Jul-2025	117.24	121.99	117.21	119.89	12,548	12,88,16,113.26	4,05,420
16-Jul-2025	120	122.4	119.06	121.02	8,828	9,07,99,053.26	2,99,501
17-Jul-2025	121.3	122.12	119.01	119.48	4,876	4,56,19,651.33	1,77,721
18-Jul-2025	120.06	120.06	117.86	118.49	5,067	3,85,32,546.73	1,27,772
21-Jul-2025	118.22	118.4	117.15	117.98	3,560	2,64,24,761.16	1,08,116
22-Jul-2025	118.05	119.35	117.9	118.28	4,343	3,81,87,155.01	1,39,743
23-Jul-2025	118.01	119.66	116.86	118.7	5,548	4,01,10,227.05	1,44,512
24-Jul-2025	119.7	119.7	117.3	117.88	3,891	3,47,54,020.75	1,49,929
25-Jul-2025	117.55	118.2	114.51	115.01	5,136	3,09,15,123.94	1,36,012
28-Jul-2025	115.2	115.99	111.5	112.09	9,389	5,24,94,417.27	2,12,603
29-Jul-2025	112	113.85	110.56	113.38	7,404	4,59,39,565.75	1,56,610
30-Jul-2025	113.38	114.75	113.33	114.24	4,480	2,42,07,982.82	1,01,678
31-Jul-2025	113.5	113.5	110.86	112.12	4,984	2,90,50,347.04	1,24,128
01-Aug-2025	112	112.55	110.81	111.21	4,519	2,79,76,864.95	1,14,659

Alembic: Related NEWS

No Record Found

Invest wise with Expert advice