Alembic

Alembic Ltd Historical Data

NSEBSE

₹100.85

(-0.26%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/11/2025

To Date

27/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Nov-2025	99.1	100.68	98.86	99.99	2,700	2,83,44,074.85	1,35,748
28-Nov-2025	99.15	100.25	99.15	100.04	1,468	1,41,22,249.24	69,314
01-Dec-2025	100	100.35	98.62	100.22	2,198	1,94,30,753.13	1,03,439
02-Dec-2025	100.11	104.5	98.84	102.31	9,027	13,45,75,586.6	3,95,387
03-Dec-2025	102.99	106.39	102.05	102.6	12,012	18,08,87,286.72	4,03,639
04-Dec-2025	103	103.29	101.3	102.74	3,138	2,91,67,214.48	1,08,639
05-Dec-2025	102.8	102.81	100.25	100.85	3,245	2,50,94,126	1,02,367
08-Dec-2025	100.99	102.31	97.41	97.96	4,347	4,08,19,136.73	2,05,855
09-Dec-2025	97.97	98.39	94.83	98.06	3,944	3,47,61,516.9	1,30,020
10-Dec-2025	98.49	99.18	97.25	97.68	2,331	2,15,41,308.38	1,18,108
11-Dec-2025	98	99.89	96.27	99.02	3,498	2,71,76,233.61	96,223
12-Dec-2025	99.02	102.46	99	102.1	3,482	5,23,86,150.01	3,26,567
15-Dec-2025	102.1	104.6	101.36	102.35	4,292	3,91,72,035.44	1,57,450
16-Dec-2025	101.9	102.5	101.1	102.35	1,781	1,76,44,409.33	85,087
17-Dec-2025	102.2	102.62	101.05	101.7	1,550	1,15,86,009.11	57,640
18-Dec-2025	101.45	101.45	99.7	99.95	2,180	1,49,97,711.27	80,038
19-Dec-2025	100.3	101.2	99.7	99.88	1,624	2,07,78,487.49	1,57,694
22-Dec-2025	100.75	102	100.48	101.28	2,175	1,88,78,611.96	1,01,741
23-Dec-2025	101.3	102.5	100.87	101.84	2,152	1,63,98,008.04	82,724
24-Dec-2025	101.85	102.92	101	101.11	2,230	1,81,33,155.82	96,408
26-Dec-2025	100.4	102	100.26	100.85	1,646	1,53,59,454.71	84,327

Alembic: Related NEWS

No Record Found

Invest wise with Expert advice