NSE - Delayed Quote INR

Alkem Laboratories Limited (ALKEM.NS)

4,946.50
+7.00
+(0.14%)
At close: May 9 at 3:29:54 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 20254,850.004,961.004,850.004,946.504,946.5053,048
May 8, 20255,025.005,033.004,920.504,939.504,939.50154,258
May 7, 20254,978.005,055.004,975.005,033.005,033.0035,691
May 6, 20255,061.005,095.505,001.005,023.505,023.5033,502
May 5, 20255,050.005,150.005,041.005,085.505,085.5029,925
May 2, 20255,120.005,139.505,053.005,071.505,071.5034,000
Apr 30, 20255,041.005,165.905,041.005,116.005,116.00114,595
Apr 29, 20255,028.105,047.304,960.705,030.805,030.8053,059
Apr 28, 20254,999.005,088.004,995.005,025.805,025.8051,506
Apr 25, 20255,238.005,238.004,990.005,033.505,033.5078,196
Apr 24, 20255,268.005,299.005,165.505,201.205,201.20138,180
Apr 23, 20255,064.905,250.505,020.005,233.005,233.00162,739
Apr 22, 20255,010.005,075.004,988.705,013.605,013.6043,203
Apr 21, 20254,960.005,008.004,921.005,000.405,000.4097,952
Apr 17, 20254,979.004,989.504,881.104,953.304,953.3045,830
Apr 16, 20254,949.904,985.404,913.604,957.604,957.6064,140
Apr 15, 20254,900.004,950.004,852.004,920.804,920.8097,788
Apr 11, 20254,900.004,909.354,840.004,887.454,887.4550,959
Apr 9, 20254,772.154,852.504,755.104,838.854,838.8569,215
Apr 8, 20254,799.454,876.754,700.654,837.154,837.1579,702
Apr 7, 20254,623.004,733.954,611.854,700.504,700.50141,582
Apr 4, 20254,900.004,929.254,738.554,828.704,828.7083,897
Apr 3, 20254,929.955,012.954,911.904,971.554,971.55192,699
Apr 2, 20254,856.654,906.254,788.004,887.704,887.7075,912
Apr 1, 20254,889.954,950.004,804.554,835.554,835.5532,852
Mar 28, 20254,939.154,980.654,848.004,881.704,881.70151,360
Mar 27, 20255,003.005,003.004,905.004,960.154,960.15128,003
Mar 26, 20255,029.005,080.004,966.605,003.205,003.2088,764
Mar 25, 20255,087.005,090.004,938.805,033.205,033.2084,337
Mar 24, 20255,015.005,092.404,960.555,052.555,052.5584,099
Mar 21, 20254,904.005,016.754,881.504,979.004,979.00151,296
Mar 20, 20254,880.004,944.504,842.104,906.204,906.2088,230
Mar 19, 20254,840.004,855.004,789.004,851.804,851.8060,266
Mar 18, 20254,818.154,818.154,818.154,818.154,818.15-
Mar 17, 20254,729.504,840.004,725.004,818.154,818.15160,256
Mar 13, 20254,779.954,779.954,681.404,706.954,706.9572,930
Mar 12, 20254,775.004,805.904,696.504,749.404,749.4099,185
Mar 11, 20254,610.004,790.004,610.004,777.754,777.7585,295
Mar 10, 20254,738.004,757.004,608.004,632.504,632.50102,551
Mar 7, 20254,730.004,782.354,675.054,738.054,738.05186,716
Mar 6, 20254,696.504,780.004,676.504,746.204,746.20112,602
Mar 5, 20254,610.004,706.754,572.154,696.504,696.50257,069
Mar 4, 20254,591.204,634.004,523.054,614.654,614.65140,023
Mar 3, 20254,601.004,628.104,523.004,600.354,600.3576,539
Feb 28, 20254,600.004,785.154,491.654,646.204,646.20527,520
Feb 27, 20254,610.404,628.954,522.004,612.504,612.50228,063
Feb 25, 20254,611.004,649.804,540.004,563.704,563.70123,125
Feb 24, 20254,590.004,633.404,572.604,609.054,609.0597,095
Feb 21, 20254,744.754,745.004,582.104,601.254,601.25278,927
Feb 20, 20254,712.004,768.604,690.504,720.004,720.00201,094
Feb 19, 20254,698.004,756.254,624.654,741.704,741.70129,477
Feb 18, 20254,735.004,806.004,705.854,722.154,722.1589,080
Feb 17, 20254,655.004,804.954,570.004,794.304,794.30231,449
Feb 14, 2025 37 Dividend
Feb 14, 20254,710.004,713.404,585.254,651.504,651.50223,062
Feb 13, 20254,723.204,764.054,690.504,719.554,682.5592,205
Feb 12, 20254,703.504,810.654,562.654,708.604,671.69237,645
Feb 11, 20254,800.954,816.054,603.004,703.504,666.63394,075
Feb 10, 20255,095.055,095.054,785.004,800.854,763.21781,373
Feb 7, 20255,299.405,318.005,036.005,151.355,110.96328,414
Feb 6, 20255,095.005,271.955,095.005,255.705,214.50153,921
Feb 5, 20255,140.005,193.855,072.355,117.955,077.8382,446
Feb 4, 20255,048.505,135.955,020.005,105.905,065.87186,828
Feb 3, 20255,022.655,107.354,977.605,048.455,008.8797,298
Feb 1, 20255,044.005,143.255,000.005,029.604,990.1745,136
Jan 31, 20255,040.455,087.955,010.105,063.055,023.3675,175
Jan 30, 20255,004.305,120.004,992.805,050.405,010.8173,658
Jan 29, 20254,915.005,028.204,906.755,004.304,965.0761,140
Jan 28, 20254,938.604,964.854,869.254,916.054,877.51126,546
Jan 27, 20254,992.205,049.204,890.554,962.854,923.94102,577
Jan 24, 20255,185.055,200.954,999.005,022.704,983.32131,775
Jan 23, 20255,160.005,250.005,111.105,183.505,142.8634,691
Jan 22, 20255,189.705,236.155,066.305,151.455,111.06105,924
Jan 21, 20255,264.005,299.005,153.005,177.305,136.7142,800
Jan 20, 20255,260.655,285.005,183.505,238.005,196.9446,132
Jan 17, 20255,192.005,283.505,166.505,255.855,214.6574,860
Jan 16, 20255,200.005,221.405,149.755,181.805,141.18112,811
Jan 15, 20255,302.105,302.255,143.005,201.505,160.72105,851
Jan 14, 20255,248.905,296.005,219.405,264.805,223.5353,375
Jan 13, 20255,301.005,461.005,213.755,227.405,186.4274,385
Jan 10, 20255,429.005,471.455,311.655,376.055,333.90116,794
Jan 9, 20255,566.405,582.605,420.005,453.955,411.1955,782
Jan 8, 20255,555.955,579.955,475.755,561.705,518.10124,256
Jan 7, 20255,527.155,669.905,517.505,562.805,519.19112,844
Jan 6, 20255,476.155,545.205,447.355,527.005,483.6780,419
Jan 3, 20255,609.005,610.005,486.055,502.655,459.5163,705
Jan 2, 20255,600.005,606.955,515.005,579.755,536.0143,043
Jan 1, 20255,673.905,673.905,563.255,571.005,527.3248,323
Dec 31, 20245,569.355,684.655,550.005,633.905,589.73206,537
Dec 30, 20245,522.855,600.005,493.255,569.255,525.59170,867
Dec 27, 20245,406.355,515.005,395.655,482.705,439.7276,521
Dec 26, 20245,379.855,455.905,345.055,408.605,366.2080,638
Dec 24, 20245,481.905,488.155,383.555,406.305,363.9228,643
Dec 23, 20245,431.305,495.505,378.555,481.905,438.9284,938
Dec 20, 20245,535.005,543.255,404.805,427.505,384.95113,105
Dec 19, 20245,477.005,525.055,401.005,494.255,451.1871,302
Dec 18, 20245,414.005,537.705,395.005,493.255,450.18241,974
Dec 17, 20245,434.005,452.255,361.505,391.655,349.38123,973
Dec 16, 20245,353.355,453.905,351.655,442.805,400.1382,592
Dec 13, 20245,435.255,447.005,341.555,372.555,330.4370,477
Dec 12, 20245,529.455,535.005,405.505,435.255,392.64131,028
Dec 11, 20245,474.005,516.805,425.055,489.955,446.9179,442
Dec 10, 20245,495.105,508.755,433.005,459.455,416.65136,168
Dec 9, 20245,532.955,700.005,461.105,484.605,441.60113,570
Dec 6, 20245,631.005,649.855,493.055,505.405,462.24202,595
Dec 5, 20245,629.555,681.855,580.055,643.955,599.70162,869
Dec 4, 20245,647.805,716.205,632.805,672.705,628.23232,021
Dec 3, 20245,708.805,722.705,621.455,637.355,593.15141,938
Dec 2, 20245,658.005,751.005,650.005,692.755,648.12123,812
Nov 29, 20245,472.005,650.005,457.155,642.455,598.21289,092
Nov 28, 20245,459.005,492.505,418.855,457.155,414.37161,971
Nov 27, 20245,497.255,528.955,401.355,449.855,407.12163,882
Nov 26, 20245,437.105,538.855,433.005,484.405,441.40198,823
Nov 25, 20245,699.005,718.505,374.205,478.305,435.356,069,361
Nov 22, 20245,605.155,622.805,511.505,583.355,539.58108,563
Nov 21, 20245,571.005,665.005,532.055,604.755,560.81514,688
Nov 19, 20245,490.005,599.805,463.005,529.805,486.45284,770
Nov 18, 20245,550.005,608.605,492.505,515.155,471.91266,630
Nov 14, 20245,566.055,665.955,491.555,524.955,481.64308,852
Nov 13, 20245,500.005,637.605,361.055,571.205,527.52621,020
Nov 12, 20245,650.005,677.405,444.105,503.405,460.25306,620
Nov 11, 20245,712.005,745.105,571.055,623.855,579.76266,763
Nov 8, 20245,726.855,786.905,677.605,706.505,661.76258,565
Nov 7, 20245,920.005,958.905,675.155,723.805,678.93459,856
Nov 6, 20245,700.205,865.005,661.005,853.805,807.91190,000
Nov 5, 20245,767.005,867.205,620.105,670.355,625.90192,305
Nov 4, 20245,762.405,808.205,720.005,798.305,752.84103,309
Nov 1, 20245,820.755,837.555,750.005,805.255,759.745,408
Oct 31, 20245,794.655,854.505,763.405,779.255,733.94140,721
Oct 30, 20245,930.005,975.405,773.255,795.605,750.16132,445
Oct 29, 20246,060.006,060.205,825.005,928.305,881.82188,102
Oct 28, 20245,954.306,084.505,916.006,039.555,992.20125,326
Oct 25, 20245,958.006,008.255,891.905,942.555,895.9693,169
Oct 24, 20245,900.005,984.955,864.055,960.955,914.22204,593
Oct 23, 20246,111.006,185.555,805.005,854.555,808.65246,474
Oct 22, 20246,189.906,220.756,085.606,110.256,062.35216,579
Oct 21, 20246,170.006,250.006,099.956,158.356,110.07260,236
Oct 18, 20246,012.506,158.006,012.506,132.756,084.67253,430
Oct 17, 20246,108.556,195.455,998.006,023.005,975.78159,045
Oct 16, 20246,299.956,299.956,042.506,094.306,046.52178,898
Oct 15, 20246,267.156,318.556,230.706,265.506,216.38109,584
Oct 14, 20246,191.306,270.006,166.506,251.456,202.44122,405
Oct 11, 20246,188.906,233.006,109.706,191.306,142.76110,068
Oct 10, 20246,310.006,340.556,071.406,137.106,088.99133,293
Oct 9, 20246,299.806,375.556,270.106,294.106,244.76142,064
Oct 8, 20246,125.256,266.506,104.306,250.856,201.85112,143
Oct 7, 20246,230.006,267.206,108.656,160.256,111.96301,401
Oct 4, 20246,175.006,320.006,083.356,194.156,145.59333,711
Oct 3, 20246,140.006,195.606,071.006,159.306,111.01335,286
Oct 1, 20246,099.006,169.156,046.006,151.256,103.03110,426
Sep 30, 20246,184.606,221.656,030.606,052.806,005.35131,363
Sep 27, 20246,197.156,213.006,130.006,184.606,136.11131,483
Sep 26, 20246,209.056,228.706,051.206,197.156,148.57242,297
Sep 25, 20246,075.006,264.006,024.056,226.656,177.83250,647
Sep 24, 20246,039.006,104.755,992.106,046.805,999.39215,635
Sep 23, 20246,111.006,135.005,966.055,982.455,935.5599,302
Sep 20, 20246,155.956,168.606,042.506,086.756,039.03243,155
Sep 19, 20246,122.406,199.956,081.306,136.856,088.74123,993
Sep 18, 20246,244.956,255.006,050.006,090.306,042.55112,269
Sep 17, 20246,345.006,357.956,182.656,216.856,168.11150,949
Sep 16, 20246,369.006,411.256,325.006,357.456,307.6147,448
Sep 13, 20246,339.006,439.906,321.106,366.256,316.34135,333
Sep 12, 20246,297.356,428.906,281.456,347.856,298.08292,894
Sep 11, 20246,316.856,359.556,258.106,277.956,228.73141,919
Sep 10, 20246,268.056,375.006,268.056,316.856,267.33280,526
Sep 9, 20246,310.456,345.106,250.406,268.056,218.91106,255
Sep 6, 20246,278.006,346.706,224.056,309.956,260.48174,137
Sep 5, 20246,244.906,346.006,191.956,276.556,227.34358,214
Sep 4, 20246,101.006,239.256,059.006,207.806,159.13340,294
Sep 3, 20246,052.156,170.006,040.056,108.756,060.86149,571
Sep 2, 20246,174.956,190.006,057.606,073.656,026.0383,378
Aug 30, 20246,020.006,199.905,998.506,170.356,121.98429,045
Aug 29, 20246,009.956,064.805,961.005,999.305,952.27198,586
Aug 28, 20245,896.506,021.105,850.305,997.405,950.38384,104
Aug 27, 20245,858.005,991.555,822.055,891.005,844.82532,448
Aug 26, 20245,795.155,831.005,700.005,818.655,773.03142,428
Aug 23, 20245,802.005,805.005,725.555,753.855,708.74249,955
Aug 22, 20245,862.005,864.555,748.505,768.055,722.83342,906
Aug 21, 20245,731.005,828.905,723.805,790.005,744.61268,688
Aug 20, 20245,748.505,798.005,705.055,733.055,688.10370,393
Aug 19, 20245,722.155,764.655,677.355,740.705,695.69202,117
Aug 16, 20245,750.005,750.005,625.605,681.955,637.41299,515
Aug 14, 20245,750.005,816.855,672.605,682.605,638.05353,454
Aug 13, 20245,734.005,795.205,672.005,709.405,664.64305,322
Aug 12, 20245,850.005,850.005,656.955,714.855,670.05284,368
Aug 9, 2024 5 Dividend
Aug 9, 20245,715.105,848.005,516.055,796.855,751.401,337,022
Aug 8, 20245,548.005,746.605,493.405,687.055,637.50687,558
Aug 7, 20245,337.905,524.755,337.905,512.255,464.23418,116
Aug 6, 20245,400.005,445.955,304.605,323.105,276.73295,096
Aug 5, 20245,200.055,368.305,164.755,314.205,267.90397,512
Aug 2, 20245,200.005,344.455,200.005,295.755,249.6182,865
Aug 1, 20245,353.005,405.855,251.105,271.305,225.38147,760
Jul 31, 20245,226.405,344.905,194.005,309.505,263.24195,074
Jul 30, 20245,224.905,245.155,180.005,226.405,180.87128,568
Jul 29, 20245,325.005,347.955,192.555,202.055,156.73149,841
Jul 26, 20245,209.955,316.855,189.255,289.855,243.76171,272
Jul 25, 20245,155.005,206.455,139.055,182.355,137.2092,426
Jul 24, 20245,207.905,271.755,160.655,193.155,147.91112,401
Jul 23, 20245,220.005,239.105,030.405,180.655,135.52109,499
Jul 22, 20245,130.005,243.955,087.005,216.705,171.25133,116
Jul 19, 20245,250.005,268.255,111.555,133.655,088.93129,496
Jul 18, 20245,330.005,330.005,190.005,272.755,226.81133,445
Jul 16, 20245,445.005,445.005,271.655,296.805,250.65229,725
Jul 15, 20245,236.105,450.005,230.005,383.705,336.80698,631
Jul 12, 20245,217.005,268.005,164.755,198.755,153.46155,236
Jul 11, 20245,265.005,294.955,182.205,199.305,154.00220,197
Jul 10, 20245,324.155,338.005,156.055,225.805,180.27303,393
Jul 9, 20245,250.005,348.805,221.855,324.155,277.77325,815
Jul 8, 20245,090.005,243.705,063.005,221.855,176.36272,224
Jul 5, 20244,990.905,085.004,990.605,063.555,019.44166,745
Jul 4, 20244,976.105,019.004,955.254,981.354,937.95106,334
Jul 3, 20244,933.955,030.004,926.054,970.754,927.44119,669
Jul 2, 20244,968.604,979.904,872.004,919.754,876.89277,425
Jul 1, 20244,992.005,010.804,941.004,958.604,915.40172,179
Jun 28, 20244,932.005,020.004,930.554,991.354,947.87272,426
Jun 27, 20245,000.005,034.304,896.904,923.604,880.71921,005
Jun 26, 20245,099.905,108.904,951.404,973.604,930.27340,917
Jun 25, 20245,030.005,259.005,008.555,092.705,048.33583,680
Jun 24, 20245,088.005,109.904,974.005,005.754,962.14134,790
Jun 21, 20245,160.155,198.455,080.105,129.255,084.5685,035
Jun 20, 20245,184.855,222.705,137.705,158.355,113.4166,633
Jun 19, 20245,232.005,258.855,160.005,184.855,139.68175,111
Jun 18, 20245,123.005,238.004,908.805,218.055,172.59581,602
Jun 14, 20245,114.955,134.605,033.005,101.955,057.5077,862
Jun 13, 20245,086.005,114.905,051.005,089.705,045.36111,983
Jun 12, 20245,091.955,120.705,054.055,078.105,033.86166,160
Jun 11, 20245,030.305,099.004,981.205,066.855,022.71133,269
Jun 10, 20244,989.005,043.404,940.005,031.154,987.3286,829
Jun 7, 20244,856.304,963.804,827.204,956.104,912.92166,257
Jun 6, 20244,840.354,889.104,775.004,854.604,812.31184,279
Jun 5, 20244,715.004,864.454,667.404,825.154,783.11214,474
Jun 4, 20244,856.304,856.304,407.054,708.454,667.43439,244
Jun 3, 20244,815.004,882.954,795.004,822.104,780.09730,200
May 31, 20244,946.804,972.854,794.104,810.454,768.54649,815
May 30, 20245,120.005,150.004,894.604,946.804,903.701,490,557
May 29, 20245,314.755,382.905,183.305,262.455,216.60495,913
May 28, 20245,330.055,340.005,262.055,313.855,267.56216,749
May 27, 20245,469.955,469.955,288.005,337.305,290.80396,052
May 24, 20245,461.755,495.305,355.105,451.655,404.15145,147
May 23, 20245,320.005,488.005,271.005,456.255,408.72175,923
May 22, 20245,340.005,382.355,208.155,304.255,258.04166,810
May 21, 20245,438.255,578.805,295.805,333.155,286.69333,419
May 17, 20245,345.005,462.505,270.205,437.705,390.33228,561
May 16, 20245,235.005,332.005,148.105,318.055,271.72284,882
May 15, 20245,208.005,310.005,191.105,246.955,201.24221,828
May 14, 20245,249.955,255.955,081.005,183.205,138.04290,119
May 13, 20245,150.005,250.005,096.005,210.455,165.06105,586
May 10, 20245,054.455,153.505,050.805,128.905,084.22137,328
May 9, 20245,174.955,188.405,035.705,067.605,023.45215,985

Related Tickers

TORNTPHARM.NS Torrent Pharmaceuticals Limited
3,141.20
-1.40%
 
DIVISLAB.BO Divi's Laboratories Limited
6,001.10
+0.72%
 
JUBLPHARMA.NS Jubilant Pharmova Limited
867.85
-1.50%
 
AJANTPHARM.NS Ajanta Pharma Limited
2,537.90
+0.75%
 
ZYDUSLIFE.NS Zydus Lifesciences Limited
878.65
+0.57%
 
ABBOTINDIA.NS Abbott India Limited
30,165.00
+0.53%
 
FDC.BO FDC Limited
429.70
+0.24%
 
FERMENTA.BO Fermenta Biotech Ltd
258.90
-1.20%
 
SUNPHARMA.NS Sun Pharmaceutical Industries Limited
1,744.80
-1.27%
 
IPCALAB.NS Ipca Laboratories Limited
1,361.80
+0.91%