Home > Share Market > Stocks > Alkem Laboratories > ALKEM Share Price History

Alkem Laboratories - ALKEM Share Price History

Alkem Laboratories

CMP as on 17-May-22 15:58

2,902.75

Open

₹ 2,910.00

Turnover (lac)

₹ 1,467

Prev. Close

₹ 2,906.40

Day's Vol (shares)

₹ 50,528

Day's Range (₹)

₹ 2,874.15
₹ 2,921.65

Alkem Laboratories Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
17-May-2022 2,910 2,922 2,874 2,903 6,731 146 16,802 47.50 -7.30
16-May-2022 2,900 2,934 2,828 2,906 15,830 461 84,818 106 6.40
13-May-2022 2,882 3,204 2,882 2,906 22,070 1,419 237,327 322 23.80
12-May-2022 2,919 2,984 2,902 2,955 12,426 658 142,292 81.70 36.40
11-May-2022 2,980 2,987 2,890 2,942 10,321 424 77,464 97 -38
10-May-2022 3,090 3,111 2,950 2,972 15,182 816 161,758 161 -118
09-May-2022 3,093 3,138 3,052 3,085 10,334 139 13,491 85.70 -8.20
06-May-2022 3,155 3,174 3,077 3,092 8,251 294 53,279 96.90 -63
05-May-2022 3,192 3,337 3,155 3,170 6,526 121 11,233 181 -22
04-May-2022 3,295 3,295 3,182 3,191 4,536 175 37,401 113 -104
02-May-2022 3,221 3,314 3,219 3,273 6,639 171 22,757 94.30 51.90
29-Apr-2022 3,305 3,340 3,231 3,250 5,845 177 31,182 109 -55
28-Apr-2022 3,330 3,330 3,254 3,300 6,372 175 23,974 76.40 -30
27-Apr-2022 3,306 3,314 3,287 3,301 2,639 70.70 8,499 27.40 -5.20
26-Apr-2022 3,330 3,345 3,290 3,306 4,807 108 15,781 54.80 -24
25-Apr-2022 3,337 3,356 3,305 3,311 5,165 139 21,289 50.90 -26
22-Apr-2022 3,406 3,436 3,353 3,371 8,602 270 41,732 83 -35
21-Apr-2022 3,409 3,465 3,389 3,404 5,049 209 28,739 75.10 -4.80
20-Apr-2022 3,422 3,422 3,358 3,406 6,283 358 69,610 64.40 -16
19-Apr-2022 3,460 3,515 3,367 3,375 8,213 303 49,858 148 -85
18-Apr-2022 3,390 3,475 3,390 3,444 13,714 443 79,194 84.90 54.30

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity