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

ALKEM Historical Share Price Data

Alkem Laboratories

CMP as on 17-Aug-22 15:45

2,937.90

Open

₹ 2,952.10

Turnover (lac)

₹ 9,876

Prev. Close

₹ 2,947.35

Day's Vol (shares)

₹ 3,36,151

Day's Range (₹)

₹ 2,932.85
₹ 2,964.50

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 ()
16-Aug-2022 2,957 3,010 2,940 2,947 25,112 1,240 166,206 70.20 -9.70
12-Aug-2022 2,965 2,980 2,930 2,957 13,932 365 65,039 50 -8.10
11-Aug-2022 2,963 3,060 2,944 2,975 21,209 596 118,191 116 11.60
10-Aug-2022 3,000 3,000 2,945 2,959 27,718 721 169,086 54.80 -41
08-Aug-2022 3,035 3,050 2,936 2,984 58,618 1,919 303,303 114 -51
05-Aug-2022 3,168 3,225 3,095 3,113 58,849 2,078 229,927 130 -56
04-Aug-2022 3,121 3,181 3,071 3,152 19,913 440 39,036 110 30.70
03-Aug-2022 3,180 3,193 3,049 3,106 25,922 1,041 142,451 144 -74
02-Aug-2022 3,205 3,222 3,170 3,191 9,729 170 25,598 52.30 -14
01-Aug-2022 3,240 3,251 3,197 3,214 9,775 380 64,098 53.80 -26
29-Jul-2022 3,233 3,245 3,185 3,225 6,416 174 25,534 59.60 -7.80
28-Jul-2022 3,152 3,236 3,126 3,228 6,491 179 16,556 110 75.40
27-Jul-2022 3,075 3,161 3,047 3,136 10,206 192 22,298 114 60.80
26-Jul-2022 3,109 3,115 3,060 3,077 6,422 161 30,637 54.30 -32
25-Jul-2022 3,174 3,190 3,090 3,109 5,820 124 15,912 99.60 -65
22-Jul-2022 3,215 3,241 3,152 3,174 3,809 89.10 7,521 88.30 -41
21-Jul-2022 3,216 3,225 3,176 3,215 7,399 193 29,732 48.30 -1.30
20-Jul-2022 3,295 3,295 3,183 3,196 11,306 250 40,078 111 -99
19-Jul-2022 3,250 3,325 3,240 3,247 10,125 338 32,867 85 -3.40
18-Jul-2022 3,210 3,264 3,202 3,250 12,673 346 62,975 62.20 40

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