Alkem Laboratories Share Price History

Alkem Lab

CMP as on 28-Sep-21 15:43

₹ 3,936.30
-63.70 -1.59%

Open

₹ 3,990.00

Turnover (lac)

₹ 4,460

Prev. Close

₹ 4,000.00

Day's Vol (shares)

₹ 1,13,312

Day's Range (₹)

₹ 3,875.75
₹ 4,018.00

CMP as on28-Sep-21 15:29

₹ 3,945.30
-55.35 -1.38%

Open

₹ 4,008.95

Turnover (lac)

₹ 386

Prev. Close

₹ 4,000.65

Day's Vol (shares)

₹ 2,784

Day's Range

₹ 3,877.95
₹ 4,017.10

CMP as on 28-Sep-21 0:00

₹ 3,949.90
-49.55 -1.24%

Open

₹ 3,994.40

Open Interest(Contracts)

₹ 2,06,600

VWAP

₹ 3,938.18

Day's Vol (shares)

₹ 2,77,200

Day's Range (Ex.Dt. 30 Sep 2021)

₹ 3,876.10
₹ 4,019.25

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 ()
28-Sep-2021 3,990 4,018 3,876 3,936 10,469 446 64,923 142 -54
27-Sep-2021 4,010 4,031 3,964 4,000 11,881 355 47,268 67.70 -10
24-Sep-2021 3,962 4,070 3,950 4,003 26,251 1,163 108,577 120 41.10
23-Sep-2021 3,893 3,979 3,876 3,963 15,439 651 57,195 103 70.20
22-Sep-2021 3,859 3,947 3,828 3,895 14,662 512 41,809 119 35.80
21-Sep-2021 3,785 3,869 3,758 3,859 10,908 320 26,421 111 74.10
20-Sep-2021 3,804 3,820 3,745 3,788 9,524 420 52,706 75.10 -16
17-Sep-2021 3,874 3,897 3,740 3,825 19,216 630 72,682 157 -49
16-Sep-2021 3,860 3,884 3,817 3,874 14,109 436 61,278 66.90 13.80
15-Sep-2021 3,810 3,860 3,796 3,852 11,854 453 68,212 63.80 42.50
14-Sep-2021 3,843 3,849 3,794 3,806 6,624 210 25,508 54.90 -37
13-Sep-2021 3,808 3,850 3,782 3,824 13,170 439 40,764 67.90 15.80
09-Sep-2021 3,745 3,820 3,744 3,796 20,540 910 126,343 76.30 50.60
08-Sep-2021 3,770 3,812 3,684 3,752 11,972 429 42,076 128 -19
07-Sep-2021 3,826 3,860 3,777 3,787 10,194 291 30,946 83 -39
06-Sep-2021 3,840 3,885 3,803 3,825 9,347 258 17,721 82 -15
03-Sep-2021 3,910 3,924 3,811 3,835 17,477 480 49,663 113 -75
02-Sep-2021 3,856 3,947 3,856 3,909 16,305 538 34,899 91.10 53.20
01-Sep-2021 3,870 3,922 3,844 3,856 9,248 256 21,534 78 -14
31-Aug-2021 3,924 3,925 3,870 3,879 6,570 351 48,368 55 -45
30-Aug-2021 3,910 3,933 3,852 3,902 9,292 322 17,633 80.70 -8
Open ZERO Brokerage Demat Account