NSE - Delayed Quote INR

Alembic Limited (ALEMBICLTD.NS)

98.25
+0.07
+(0.07%)
At close: May 9 at 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 202595.3098.9095.0598.2598.25279,722
May 8, 202599.20100.9697.5598.1898.18293,770
May 7, 202596.1399.1195.9998.7298.72373,745
May 6, 2025101.70102.8098.0098.5598.55284,987
May 5, 202599.50102.4098.90101.13101.13298,075
May 2, 2025100.00100.7598.6199.1299.12257,380
Apr 30, 2025102.50103.0099.5099.9699.96508,438
Apr 29, 2025101.80104.00101.20101.50101.50467,360
Apr 28, 2025101.50104.21100.35101.57101.57625,096
Apr 25, 2025106.25106.89100.50101.51101.51728,570
Apr 24, 2025107.00108.50105.65106.25106.25492,387
Apr 23, 2025107.51108.22104.45107.06107.06792,647
Apr 22, 2025105.45107.75104.59106.34106.34562,382
Apr 21, 2025104.97106.05104.31105.35105.35437,397
Apr 17, 2025103.99105.05103.12103.97103.97494,175
Apr 16, 2025104.80105.51103.82104.05104.05446,313
Apr 15, 202599.25104.6098.70103.77103.77808,977
Apr 11, 202598.0999.4497.1497.9197.91392,712
Apr 9, 202596.8597.3994.3695.4495.44458,865
Apr 8, 2025100.00101.0097.3498.0998.09624,826
Apr 7, 202592.5599.2792.0096.8796.87899,925
Apr 4, 2025107.70109.95100.50101.59101.591,643,045
Apr 3, 2025103.50113.95102.71107.71107.715,615,227
Apr 2, 202599.79102.1598.10100.13100.13351,667
Apr 1, 202597.61101.1097.6199.7999.79344,248
Mar 28, 2025102.20104.0598.0598.5498.54626,187
Mar 27, 202599.21103.3997.12102.06102.06954,942
Mar 26, 2025102.00103.9098.1598.8198.81693,883
Mar 25, 2025103.20103.75102.01102.53102.53935,116
Mar 24, 2025100.45103.59100.33102.05102.05686,658
Mar 21, 202597.02100.6597.02100.08100.08697,811
Mar 20, 202599.0799.9996.6097.1797.17570,310
Mar 19, 202592.5099.6992.4999.0799.071,025,663
Mar 18, 202590.1090.1090.1090.1090.10-
Mar 17, 202592.5993.2489.5090.1090.10484,377
Mar 13, 202594.3094.6992.3092.5992.59263,126
Mar 12, 202595.3096.4093.3093.7093.70244,108
Mar 11, 202594.8096.8893.5094.6494.64381,586
Mar 10, 2025100.30101.1095.1095.9395.93491,959
Mar 7, 202597.51100.6297.1699.2799.27403,168
Mar 6, 202595.0098.5094.9197.7497.74453,452
Mar 5, 202591.0095.6991.0094.2494.24537,784
Mar 4, 202589.1091.6587.7090.4690.46467,485
Mar 3, 202591.9992.6985.4688.9888.98673,405
Feb 28, 202594.0094.5689.4491.0891.08524,497
Feb 27, 202598.6999.4395.1095.2495.24269,337
Feb 25, 202598.70100.8398.1098.5698.56206,851
Feb 24, 202599.05100.9598.0199.7499.74198,602
Feb 21, 2025102.67105.5999.33100.57100.57443,727
Feb 20, 2025100.35103.8499.35102.83102.83347,152
Feb 19, 202596.59101.1696.21100.58100.58318,035
Feb 18, 2025101.10102.6195.1096.1296.12414,192
Feb 17, 2025100.39101.6196.4099.9799.97474,062
Feb 14, 2025104.14105.1498.7199.6899.68423,106
Feb 13, 2025105.00107.00103.00103.62103.62295,913
Feb 12, 2025106.00106.68100.33104.65104.65683,282
Feb 11, 2025111.00112.09105.00105.62105.62398,164
Feb 10, 2025115.00118.00109.17111.67111.67827,172
Feb 7, 2025116.50117.28111.50112.83112.83430,597
Feb 6, 2025115.10118.87114.81116.36116.36284,669
Feb 5, 2025112.50117.37112.01113.21113.21394,036
Feb 4, 2025113.60113.60110.20111.60111.60290,544
Feb 3, 2025113.00114.31110.00110.92110.92384,131
Feb 1, 2025118.50119.35114.05115.01115.01187,294
Jan 31, 2025115.50117.97113.50117.34117.34254,902
Jan 30, 2025113.10118.15113.10115.50115.50402,646
Jan 29, 2025110.00114.26109.00113.10113.10307,466
Jan 28, 2025109.55112.30105.00110.07110.07578,579
Jan 27, 2025114.11114.11107.00109.31109.31626,984
Jan 24, 2025119.29119.89113.53114.43114.43336,276
Jan 23, 2025119.50120.75117.01118.86118.86241,703
Jan 22, 2025122.82123.47118.00119.76119.76352,845
Jan 21, 2025128.00128.49122.25123.08123.08315,826
Jan 20, 2025126.49128.17125.15127.64127.64214,258
Jan 17, 2025125.05126.10123.58125.49125.49256,690
Jan 16, 2025123.28125.79123.28125.01125.01319,234
Jan 15, 2025123.24125.00119.96122.96122.96374,512
Jan 14, 2025117.94122.26117.17121.62121.62463,292
Jan 13, 2025121.25122.30115.17116.81116.81644,433
Jan 10, 2025126.90127.87121.88122.62122.62547,918
Jan 9, 2025131.00132.06125.15126.64126.64464,138
Jan 8, 2025134.40134.40130.57131.63131.63340,329
Jan 7, 2025128.65135.00128.65134.13134.13555,964
Jan 6, 2025135.00136.99127.32128.08128.08673,225
Jan 3, 2025135.21137.66134.24136.22136.22386,121
Jan 2, 2025132.51136.34132.51135.26135.26372,468
Jan 1, 2025130.50134.30130.50132.47132.47217,364
Dec 31, 2024129.19132.89128.65131.66131.66376,187
Dec 30, 2024133.79134.40129.27129.88129.88419,795
Dec 27, 2024134.49135.83132.50133.22133.22371,010
Dec 26, 2024136.09137.48134.00134.28134.28308,975
Dec 24, 2024136.55139.98134.96135.89135.89567,236
Dec 23, 2024143.80143.80134.47136.00136.00831,741
Dec 20, 2024145.90148.90138.25139.47139.47956,202
Dec 19, 2024140.92147.50139.10145.34145.34979,957
Dec 18, 2024146.35147.59142.46143.56143.56531,261
Dec 17, 2024147.12150.80145.10145.77145.77705,159
Dec 16, 2024147.47151.80146.27147.10147.10973,175
Dec 13, 2024147.88147.99143.61147.47147.47896,796
Dec 12, 2024150.80153.39146.40147.98147.982,256,917
Dec 11, 2024138.19151.80138.18149.96149.966,571,165
Dec 10, 2024138.49139.40137.00138.00138.00331,369
Dec 9, 2024137.35140.20137.35138.28138.28487,731
Dec 6, 2024137.50139.00136.31137.35137.35559,526
Dec 5, 2024137.58140.72136.62138.06138.06687,380
Dec 4, 2024136.49137.98134.45137.04137.04515,051
Dec 3, 2024137.20139.80133.32135.41135.41920,649
Dec 2, 2024130.20137.00130.20136.27136.27903,226
Nov 29, 2024132.50134.26130.00131.37131.37486,965
Nov 28, 2024129.56132.75129.15131.23131.23494,346
Nov 27, 2024129.45131.10128.80129.56129.56258,256
Nov 26, 2024127.50129.75127.10129.11129.11413,777
Nov 25, 2024125.56129.00125.40126.91126.91455,169
Nov 22, 2024123.30125.90122.73124.11124.11282,688
Nov 21, 2024124.79125.50122.19123.26123.26451,945
Nov 19, 2024125.99129.79124.20125.26125.26516,102
Nov 18, 2024125.34127.15123.08124.28124.28621,063
Nov 14, 2024126.55131.35125.79126.74126.74614,220
Nov 13, 2024135.00136.82126.15126.89126.89974,082
Nov 12, 2024140.99140.99133.50135.63135.63958,620
Nov 11, 2024135.90142.20135.00137.03137.033,470,755
Nov 8, 2024134.38134.81130.24131.99131.99583,009
Nov 7, 2024137.00138.07133.59134.38134.38622,360
Nov 6, 2024135.90137.64135.10136.64136.64662,341
Nov 5, 2024132.90135.00131.43134.19134.19751,554
Nov 4, 2024130.40135.98129.00132.14132.142,235,125
Nov 1, 2024129.15130.75129.15130.43130.43146,209
Oct 31, 2024126.05129.19125.88128.54128.54489,575
Oct 30, 2024123.00128.42122.15126.00126.00574,486
Oct 29, 2024123.00124.54120.15123.04123.04435,564
Oct 28, 2024119.99124.64117.56122.59122.59643,685
Oct 25, 2024120.95121.95115.11117.75117.75691,223
Oct 24, 2024125.30126.59120.10120.95120.95494,480
Oct 23, 2024121.65127.95120.72126.07126.07647,174
Oct 22, 2024127.40127.86121.05121.70121.70730,263
Oct 21, 2024135.05136.00126.55127.38127.38753,735
Oct 18, 2024133.50134.76130.60133.63133.63389,896
Oct 17, 2024138.19139.81133.50134.11134.11512,453
Oct 16, 2024138.30141.25137.50137.88137.88419,533
Oct 15, 2024137.52140.10137.04138.91138.91489,020
Oct 14, 2024139.00139.80136.50136.87136.87451,428
Oct 11, 2024137.00141.78136.47138.38138.38802,476
Oct 10, 2024138.50140.70137.00137.47137.47329,953
Oct 9, 2024138.50142.00137.10138.19138.19498,716
Oct 8, 2024132.19138.85131.25137.89137.89866,868
Oct 7, 2024141.95141.95130.65131.88131.881,078,969
Oct 4, 2024141.85143.70138.73140.79140.79798,130
Oct 3, 2024140.50142.94139.51141.85141.85897,602
Oct 1, 2024141.53144.20140.55142.68142.68547,094
Sep 30, 2024140.66142.20137.25141.35141.35633,306
Sep 27, 2024139.20141.50138.99139.96139.96462,891
Sep 26, 2024141.36143.30136.80139.16139.16765,089
Sep 25, 2024140.26143.89140.26141.36141.36630,901
Sep 24, 2024143.00145.64140.65141.41141.41696,670
Sep 23, 2024142.55144.89142.55143.51143.51546,660
Sep 20, 2024140.80143.80139.17142.78142.78889,562
Sep 19, 2024145.10146.48138.35139.83139.831,169,949
Sep 18, 2024145.40149.69143.00143.65143.65742,522
Sep 17, 2024147.10147.60144.00146.34146.34867,850
Sep 16, 2024154.09154.23145.49146.67146.671,872,895
Sep 13, 2024156.60159.00152.10152.87152.871,665,864
Sep 12, 2024156.00156.95153.73155.48155.48735,421
Sep 11, 2024158.50161.30154.50155.01155.01966,549
Sep 10, 2024157.65161.84157.50158.06158.061,371,683
Sep 9, 2024158.52160.00153.66157.57157.571,994,911
Sep 6, 2024164.00166.75157.70158.52158.522,372,065
Sep 5, 2024157.70164.50157.10162.95162.953,356,728
Sep 4, 2024152.90161.40151.00155.52155.522,695,825
Sep 3, 2024155.50157.74153.53154.23154.23759,619
Sep 2, 2024160.15160.58155.00155.86155.86843,236
Aug 30, 2024157.70159.42155.34158.36158.361,783,804
Aug 29, 2024161.95162.20153.67155.55155.551,283,961
Aug 28, 2024159.52164.94158.00160.91160.911,646,256
Aug 27, 2024160.75163.60158.22159.65159.651,343,123
Aug 26, 2024166.54166.69159.36160.11160.111,466,574
Aug 23, 2024165.00169.00162.85164.17164.174,914,629
Aug 22, 2024151.14165.00151.14163.92163.929,325,930
Aug 21, 2024151.16152.64149.50150.82150.821,281,743
Aug 20, 2024152.25154.30149.25151.16151.161,848,019
Aug 19, 2024143.05152.20141.00151.33151.333,444,588
Aug 16, 2024143.40143.79141.13141.71141.71604,849
Aug 14, 2024140.05142.20136.60140.38140.381,109,556
Aug 13, 2024149.14149.14137.65139.44139.441,709,868
Aug 12, 2024143.98146.48141.06144.17144.17848,197
Aug 9, 2024145.95146.50143.30144.07144.07910,418
Aug 8, 2024147.84149.87143.10143.86143.861,623,235
Aug 7, 2024142.00149.50139.50147.87147.872,705,213
Aug 6, 2024141.05144.24137.30139.21139.211,285,353
Aug 5, 2024 2.4 Dividend
Aug 5, 2024142.00145.44138.30139.65139.653,414,168
Aug 2, 2024138.85148.50138.81146.80144.403,411,332
Aug 1, 2024143.60144.50139.00140.44138.141,492,268
Jul 31, 2024150.30152.00138.70142.24139.915,021,677
Jul 30, 2024151.20153.40149.15149.60147.151,101,830
Jul 29, 2024156.01158.15150.25151.18148.711,421,420
Jul 26, 2024153.50158.50153.02156.93154.362,905,386
Jul 25, 2024142.69154.35141.86153.09150.594,159,292
Jul 24, 2024139.80148.00139.80145.21142.841,971,159
Jul 23, 2024142.25142.59130.71141.13138.821,708,967
Jul 22, 2024137.60145.49136.21141.57139.261,651,271
Jul 19, 2024145.00146.10138.20139.88137.592,401,962
Jul 18, 2024153.00153.19145.00145.58143.202,364,271
Jul 16, 2024147.25155.80145.25154.13151.615,108,906
Jul 15, 2024145.00151.00143.05147.41145.004,453,104
Jul 12, 2024138.29148.70133.80143.96141.615,215,105
Jul 11, 2024138.51141.84136.99137.69135.442,426,167
Jul 10, 2024134.71143.70127.11138.51136.257,760,032
Jul 9, 2024130.60136.63128.20133.88131.695,429,802
Jul 8, 2024121.40135.80121.40130.64128.5010,226,907
Jul 5, 2024115.60121.96114.68120.23118.264,276,900
Jul 4, 2024116.90116.99113.91115.78113.891,187,909
Jul 3, 2024117.32117.90115.29116.01114.111,517,246
Jul 2, 2024117.00118.37114.15115.95114.052,937,297
Jul 1, 2024111.61115.20111.01113.85111.991,872,309
Jun 28, 2024111.75114.05110.31111.66109.831,415,872
Jun 27, 2024109.26115.90108.00111.18109.365,096,694
Jun 26, 2024112.45112.80108.75109.25107.461,563,746
Jun 25, 2024115.20115.79111.68112.27110.431,915,012
Jun 24, 2024111.86116.79110.30114.97113.096,398,425
Jun 21, 2024102.85113.86102.85111.06109.2412,959,693
Jun 20, 2024101.50104.35100.82102.80101.12975,168
Jun 19, 2024103.00103.33100.25101.4199.75785,312
Jun 18, 2024103.80104.26101.63102.27100.60951,456
Jun 14, 2024103.80104.63102.15102.97101.29804,609
Jun 13, 2024105.10106.40103.10103.95102.251,067,585
Jun 12, 2024103.37106.00103.15104.23102.531,823,845
Jun 11, 2024101.05104.00100.10102.81101.131,348,830
Jun 10, 2024101.15101.90100.15100.8499.19756,109
Jun 7, 202497.50101.9097.10100.9099.251,170,748
Jun 6, 202495.7098.3595.3597.3595.76703,228
Jun 5, 202491.2595.2090.2594.7093.15969,631
Jun 4, 202499.0099.0086.3091.2089.711,129,786
Jun 3, 2024101.50102.3098.7599.3097.68776,804
May 31, 202499.45100.5097.3098.6096.99680,634
May 30, 2024100.40101.5098.4098.6597.04676,770
May 29, 202498.40101.5598.15100.1098.46870,740
May 28, 2024102.00102.2098.1598.9097.28931,012
May 27, 2024103.90104.15100.95101.4099.74906,649
May 24, 2024106.35107.75102.60103.35101.661,546,086
May 23, 2024105.10110.45104.75105.90104.172,665,673
May 22, 2024106.60108.40103.85105.00103.282,265,815
May 21, 2024101.95107.30100.45105.90104.174,566,242
May 17, 202498.70102.2098.70101.2599.592,036,156
May 16, 202499.60102.4098.3099.2097.582,747,269
May 15, 2024100.35101.4598.0599.0597.433,543,248
May 14, 202494.80103.4092.25100.3598.7119,012,091
May 13, 202488.7089.3585.3087.6586.22559,622
May 10, 202486.8089.0086.0088.5087.05384,795
May 9, 202489.3090.0586.0086.3584.94426,746

Related Tickers

OSWALAGRO.NS Oswal Agro Mills Limited
75.99
-3.66%
 
PRAENG.NS Prajay Engineers Syndicate Limited
17.25
-4.70%
 
PENINLAND.NS Peninsula Land Limited
25.58
-2.07%
 
KOLTEPATIL.NS Kolte-Patil Developers Limited
331.85
-1.29%
 
DBREALTY.NS Valor Estate Limited
166.07
-1.25%
 
DLF.BO DLF Limited
631.50
-3.62%
 
GODREJPROP.NS Godrej Properties Limited
2,000.50
-1.47%