ALKEM Historical Share Price Data
Alkem Laboratories Ltd Share Price
ALKEM
CMP as on 10-May-24 3:51
₹ 5,129
₹ 5,129
61.30 | 1.21%
Open
₹ 5,054
₹ 5,054
Turnover(lac)
₹ 7,043
₹ 7,043
Prev. Close
₹ 5,067.60
₹ 5,067.60
Day's Vol (shares)
₹ 137,328
₹ 137,328
Day's Vol (shares)
₹ 5,050.80 ₹ 5,153.50
CMP as on 10-May-24 12:00
₹ 5,126
₹ 5,126
57.95 | 1.14%
Open
₹ 5,064
₹ 5,064
Turnover(lac)
₹ 288
₹ 288
Prev. Close
₹ 5,067.65
₹ 5,067.65
Day's Vol (shares)
₹ 5,612
₹ 5,612
Day's Vol (shares)
₹ 5,048.15 ₹ 5,153.35
CMP as on 10-May-24 3:29
₹ 5,168
₹ 5,168
66.30 | 1.30%
Open
₹ 5,087
₹ 5,087
Open Interest(Contracts)
₹ 1,094,400
₹ 1,094,400
VWAP
₹ 5,150.92
₹ 5,150.92
Day's Vol (shares)
₹ 229,900
₹ 229,900
Day's Vol (shares)
₹ 5,079.70 ₹ 5,184.40
₹ 5,079.70 ₹ 5,184.40
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
10-Apr-2024 | 4868.25 | 4874.2 | 4813.2 | 4824.5 | 24772 | 889788730.95 | 139416 | 61.00 | -43.75 |
12-Apr-2024 | 4824.5 | 4870 | 4725.15 | 4735.2 | 30032 | 764579543.3 | 94423 | 144.85 | -89.30 |
15-Apr-2024 | 4725 | 4755 | 4672.5 | 4715.65 | 26588 | 773819147.65 | 164252 | 82.50 | -9.35 |
16-Apr-2024 | 4700 | 4775.95 | 4680 | 4734.3 | 19546 | 565494674.3 | 61807 | 95.95 | 34.30 |
18-Apr-2024 | 4740 | 4749.15 | 4636.4 | 4650.85 | 26771 | 1475372530.95 | 222431 | 112.75 | -89.15 |
19-Apr-2024 | 4625 | 4644.95 | 4567.05 | 4616.35 | 20202 | 434076304.05 | 47256 | 77.90 | -8.65 |
22-Apr-2024 | 4644.25 | 4756 | 4631.4 | 4745.7 | 24824 | 887919838.55 | 105810 | 124.60 | 101.45 |
23-Apr-2024 | 4759.8 | 4791.8 | 4665 | 4704.4 | 25136 | 685326277.7 | 86734 | 126.80 | -55.40 |
24-Apr-2024 | 4709 | 4759.65 | 4691 | 4720.95 | 11132 | 261699311.5 | 21293 | 68.65 | 11.95 |
25-Apr-2024 | 4714 | 4879 | 4697 | 4867.65 | 22203 | 721622923.35 | 150059 | 182.00 | 153.65 |
26-Apr-2024 | 4868 | 4937.4 | 4858 | 4910.4 | 25759 | 786081498.75 | 93189 | 79.40 | 42.40 |
29-Apr-2024 | 4909.1 | 5020 | 4861.7 | 4883.5 | 23932 | 693548519.35 | 65887 | 158.30 | -25.60 |
30-Apr-2024 | 4899.9 | 4949 | 4817.1 | 4833.05 | 17517 | 444893501 | 59580 | 131.90 | -66.85 |
02-May-2024 | 4830.15 | 4845.7 | 4739.5 | 4787.8 | 22644 | 1034086622 | 151005 | 106.20 | -42.35 |
03-May-2024 | 4793.25 | 4930 | 4761.6 | 4904 | 23505 | 441900380.85 | 36384 | 168.40 | 110.75 |
06-May-2024 | 4906 | 5158 | 4880 | 5148.95 | 54200 | 2392821447.1 | 232544 | 278.00 | 242.95 |
07-May-2024 | 5154.9 | 5208 | 4990.55 | 5117.95 | 33920 | 874564164.3 | 49070 | 217.45 | -36.95 |
08-May-2024 | 5124.5 | 5181.1 | 5040.15 | 5163.9 | 32152 | 1172456766.9 | 147340 | 140.95 | 39.40 |
09-May-2024 | 5174.95 | 5188.4 | 5035.7 | 5067.6 | 21778 | 1104995969.75 | 153679 | 152.70 | -107.35 |