Alkem Laboratories - ALKEM Share Price History

Alkem Laboratories

CMP as on 17-May-22 15:58

2,902.75

-3.65 -0.13%

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

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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