ALKEM Historical Data

Alkem Laboratories Ltd Share Price

ALKEM

CMP as on 14-Jun-24 12:14
₹ 5,083

icon -6.35 | -0.12%

Open
₹ 5,115
Turnover(lac)
₹ 2,118
Prev. Close
₹ 5,089.70
Day's Vol (shares)
₹ 41,671
Day's Vol (shares)
₹ 5,033.00         ₹ 5,134.60

Invest wise with Expert advice

mobile icon
  • 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

Alkem Laboratories Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
14-May-20245249.955255.9550815183.2283201498845037.1194976174.95-66.75
15-May-2024520853105191.15246.95414381163366716.15112645118.9038.95
16-May-2024523553325148.15318.05458761500460263.9153050183.9083.05
17-May-202453455462.55270.25437.7286571232450086.4128241192.3092.70
18-May-202454855485.4554205438.25168669822040.2744665.45-46.75
21-May-20245438.255578.85295.85333.15457791795503522.25171227283.00-105.10
22-May-202453405382.355208.155304.2529922879547037.1570180174.20-35.75
23-May-20245320548852715456.2530969952748653.1561389217.00136.25
24-May-20245461.755495.35355.15451.6526587789883916.979348140.20-10.10
27-May-20245469.955469.9552885337.3715352119184463.55261179181.95-132.65
28-May-20245330.0553405262.055313.85253541150095995.6513369677.95-16.20
29-May-20245314.755382.95183.35262.45791772627417388.75111409199.60-52.30
30-May-2024512051504894.64946.81143567422636831.15750440255.40-173.20
31-May-20244946.84972.854794.14810.45715603156591166.55370503178.75-136.35
03-Jun-202448154882.9547954822.1409083518102957.1556866587.957.10
04-Jun-20244856.34856.34407.054708.45626062061294450.8197648449.25-147.85
05-Jun-202447154864.454667.44825.15304601030319858.15116896197.05110.15
06-Jun-20244840.354889.147754854.628262891111445.3107394114.1014.25
07-Jun-20244856.34963.84827.24956.129909818980364.9576871136.6099.80
10-Jun-202449895043.449405031.1516602433707449.540923103.4042.15
11-Jun-20245030.350994981.25066.8524339674267998.677937117.8036.55
12-Jun-20245091.955120.75054.055078.119859844359637.611623566.65-13.85
13-Jun-202450865114.950515089.716478568122595.57099163.903.70