Alkem Laboratories Limited (ALKEM.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 5,000.00 | 5,034.30 | 4,896.90 | 4,923.60 | 4,923.60 | 920,449 |
| Jun 26, 2024 | 5,099.90 | 5,108.90 | 4,951.40 | 4,973.60 | 4,973.60 | 340,917 |
| Jun 25, 2024 | 5,030.00 | 5,259.00 | 5,008.55 | 5,092.70 | 5,092.70 | 583,680 |
| Jun 24, 2024 | 5,088.00 | 5,109.90 | 4,974.00 | 5,005.75 | 5,005.75 | 134,790 |
| Jun 21, 2024 | 5,160.15 | 5,198.45 | 5,080.10 | 5,129.25 | 5,129.25 | 85,035 |
| Jun 20, 2024 | 5,184.85 | 5,222.70 | 5,137.70 | 5,158.35 | 5,158.35 | 66,633 |
| Jun 19, 2024 | 5,232.00 | 5,258.85 | 5,160.00 | 5,184.85 | 5,184.85 | 175,111 |
| Jun 18, 2024 | 5,123.00 | 5,238.00 | 4,908.80 | 5,218.05 | 5,218.05 | 581,602 |
| Jun 14, 2024 | 5,114.95 | 5,134.60 | 5,033.00 | 5,101.95 | 5,101.95 | 77,862 |
| Jun 13, 2024 | 5,086.00 | 5,114.90 | 5,051.00 | 5,089.70 | 5,089.70 | 111,983 |
| Jun 12, 2024 | 5,091.95 | 5,120.70 | 5,054.05 | 5,078.10 | 5,078.10 | 166,160 |
| Jun 11, 2024 | 5,030.30 | 5,099.00 | 4,981.20 | 5,066.85 | 5,066.85 | 133,269 |
| Jun 10, 2024 | 4,989.00 | 5,043.40 | 4,940.00 | 5,031.15 | 5,031.15 | 86,829 |
| Jun 07, 2024 | 4,856.30 | 4,963.80 | 4,827.20 | 4,956.10 | 4,956.10 | 166,257 |
| Jun 06, 2024 | 4,840.35 | 4,889.10 | 4,775.00 | 4,854.60 | 4,854.60 | 184,279 |
| Jun 05, 2024 | 4,715.00 | 4,864.45 | 4,667.40 | 4,825.15 | 4,825.15 | 214,474 |
| Jun 04, 2024 | 4,856.30 | 4,856.30 | 4,407.05 | 4,708.45 | 4,708.45 | 439,244 |
| Jun 03, 2024 | 4,815.00 | 4,882.95 | 4,795.00 | 4,822.10 | 4,822.10 | 730,200 |
| May 31, 2024 | 4,946.80 | 4,972.85 | 4,794.10 | 4,810.45 | 4,810.45 | 649,815 |
| May 30, 2024 | 5,120.00 | 5,150.00 | 4,894.60 | 4,946.80 | 4,946.80 | 1,490,557 |
| May 29, 2024 | 5,314.75 | 5,382.90 | 5,183.30 | 5,262.45 | 5,262.45 | 495,913 |
| May 28, 2024 | 5,330.05 | 5,340.00 | 5,262.05 | 5,313.85 | 5,313.85 | 216,749 |
| May 27, 2024 | 5,469.95 | 5,469.95 | 5,288.00 | 5,337.30 | 5,337.30 | 396,052 |
| May 24, 2024 | 5,461.75 | 5,495.30 | 5,355.10 | 5,451.65 | 5,451.65 | 145,147 |
| May 23, 2024 | 5,320.00 | 5,488.00 | 5,271.00 | 5,456.25 | 5,456.25 | 175,923 |
| May 22, 2024 | 5,340.00 | 5,382.35 | 5,208.15 | 5,304.25 | 5,304.25 | 166,810 |
| May 21, 2024 | 5,438.25 | 5,578.80 | 5,295.80 | 5,333.15 | 5,333.15 | 333,419 |
| May 17, 2024 | 5,345.00 | 5,462.50 | 5,270.20 | 5,437.70 | 5,437.70 | 228,561 |
| May 16, 2024 | 5,235.00 | 5,332.00 | 5,148.10 | 5,318.05 | 5,318.05 | 284,882 |
| May 15, 2024 | 5,208.00 | 5,310.00 | 5,191.10 | 5,246.95 | 5,246.95 | 221,828 |
| May 14, 2024 | 5,249.95 | 5,255.95 | 5,081.00 | 5,183.20 | 5,183.20 | 290,119 |
| May 13, 2024 | 5,150.00 | 5,250.00 | 5,096.00 | 5,210.45 | 5,210.45 | 105,586 |
| May 10, 2024 | 5,054.45 | 5,153.50 | 5,050.80 | 5,128.90 | 5,128.90 | 137,328 |
| May 09, 2024 | 5,174.95 | 5,188.40 | 5,035.70 | 5,067.60 | 5,067.60 | 215,985 |
| May 08, 2024 | 5,124.50 | 5,181.10 | 5,040.15 | 5,163.90 | 5,163.90 | 228,808 |
| May 07, 2024 | 5,154.90 | 5,208.00 | 4,990.55 | 5,117.95 | 5,117.95 | 171,010 |
| May 06, 2024 | 4,906.00 | 5,158.00 | 4,880.00 | 5,148.95 | 5,148.95 | 471,357 |
| May 03, 2024 | 4,793.25 | 4,930.00 | 4,761.60 | 4,904.00 | 4,904.00 | 91,122 |
| May 02, 2024 | 4,830.15 | 4,845.70 | 4,739.50 | 4,787.80 | 4,787.80 | 216,072 |
| Apr 30, 2024 | 4,899.90 | 4,949.00 | 4,817.10 | 4,833.05 | 4,833.05 | 91,239 |
| Apr 29, 2024 | 4,909.10 | 5,020.00 | 4,861.70 | 4,883.50 | 4,883.50 | 140,520 |
| Apr 26, 2024 | 4,868.00 | 4,937.40 | 4,858.00 | 4,910.40 | 4,910.40 | 160,192 |
| Apr 25, 2024 | 4,714.00 | 4,879.00 | 4,697.00 | 4,867.65 | 4,867.65 | 150,059 |
| Apr 24, 2024 | 4,709.00 | 4,759.65 | 4,691.00 | 4,720.95 | 4,720.95 | 55,269 |
| Apr 23, 2024 | 4,759.80 | 4,791.80 | 4,665.00 | 4,704.40 | 4,704.40 | 145,622 |
| Apr 22, 2024 | 4,644.25 | 4,756.00 | 4,631.40 | 4,745.70 | 4,745.70 | 188,465 |
| Apr 19, 2024 | 4,625.00 | 4,644.95 | 4,567.05 | 4,616.35 | 4,616.35 | 94,277 |
| Apr 18, 2024 | 4,740.00 | 4,749.15 | 4,636.40 | 4,650.85 | 4,650.85 | 314,802 |
| Apr 16, 2024 | 4,700.00 | 4,775.95 | 4,680.00 | 4,734.30 | 4,734.30 | 119,821 |
| Apr 15, 2024 | 4,725.00 | 4,755.00 | 4,672.50 | 4,715.65 | 4,715.65 | 164,252 |
| Apr 12, 2024 | 4,824.50 | 4,870.00 | 4,725.15 | 4,735.20 | 4,735.20 | 159,343 |
| Apr 10, 2024 | 4,868.25 | 4,874.20 | 4,813.20 | 4,824.50 | 4,824.50 | 183,779 |
| Apr 09, 2024 | 4,880.00 | 4,920.20 | 4,856.05 | 4,882.60 | 4,882.60 | 66,122 |
| Apr 08, 2024 | 4,919.95 | 4,950.00 | 4,845.30 | 4,888.35 | 4,888.35 | 150,686 |
| Apr 05, 2024 | 4,892.85 | 5,095.00 | 4,880.25 | 4,912.65 | 4,912.65 | 384,425 |
| Apr 04, 2024 | 4,915.00 | 4,915.00 | 4,830.00 | 4,866.10 | 4,866.10 | 175,477 |
| Apr 03, 2024 | 4,933.00 | 4,939.95 | 4,865.65 | 4,894.65 | 4,894.65 | 106,320 |
| Apr 02, 2024 | 5,009.00 | 5,024.90 | 4,911.60 | 4,955.35 | 4,955.35 | 116,184 |
| Apr 01, 2024 | 4,930.15 | 5,044.90 | 4,930.15 | 5,009.05 | 5,009.05 | 69,589 |
| Mar 28, 2024 | 4,935.00 | 5,009.95 | 4,820.05 | 4,942.00 | 4,942.00 | 427,458 |
| Mar 27, 2024 | 5,049.35 | 5,059.10 | 4,962.05 | 5,004.20 | 5,004.20 | 89,989 |
| Mar 26, 2024 | 4,650.00 | 5,022.50 | 4,650.00 | 5,002.15 | 5,002.15 | 199,779 |
| Mar 22, 2024 | 4,829.10 | 4,829.10 | 4,770.05 | 4,789.75 | 4,789.75 | 138,264 |
| Mar 21, 2024 | 4,800.00 | 4,835.00 | 4,744.85 | 4,795.95 | 4,795.95 | 275,225 |
| Mar 20, 2024 | 4,897.40 | 4,903.10 | 4,767.60 | 4,784.15 | 4,784.15 | 183,011 |
| Mar 19, 2024 | 5,000.00 | 5,000.30 | 4,862.85 | 4,871.80 | 4,871.80 | 145,345 |
| Mar 18, 2024 | 5,050.00 | 5,068.80 | 4,910.00 | 4,975.65 | 4,975.65 | 81,473 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 4,915.00 | 5,017.00 | 4,881.10 | 4,985.35 | 4,985.35 | 70,479 |
| Mar 13, 2024 | 5,064.95 | 5,080.90 | 4,895.05 | 4,945.65 | 4,945.65 | 240,960 |
| Mar 12, 2024 | 5,173.15 | 5,188.95 | 5,041.30 | 5,056.80 | 5,056.80 | 70,615 |
| Mar 11, 2024 | 5,188.00 | 5,225.00 | 5,138.35 | 5,157.25 | 5,157.25 | 151,048 |
| Mar 07, 2024 | 5,222.00 | 5,225.00 | 5,136.95 | 5,144.30 | 5,144.30 | 129,528 |
| Mar 06, 2024 | 5,100.10 | 5,221.70 | 5,087.30 | 5,212.45 | 5,212.45 | 187,217 |
| Mar 05, 2024 | 5,139.60 | 5,139.65 | 5,043.60 | 5,100.35 | 5,100.35 | 85,058 |
| Mar 04, 2024 | 5,156.55 | 5,169.50 | 5,110.00 | 5,124.90 | 5,124.90 | 191,376 |
| Mar 01, 2024 | 5,150.00 | 5,168.95 | 5,103.05 | 5,112.90 | 5,112.90 | 196,260 |
| Feb 29, 2024 | 5,018.00 | 5,148.30 | 4,986.00 | 5,127.35 | 5,127.35 | 217,756 |
| Feb 28, 2024 | 5,079.65 | 5,079.80 | 4,957.60 | 4,990.25 | 4,990.25 | 175,724 |
| Feb 27, 2024 | 5,010.00 | 5,096.35 | 4,934.65 | 5,044.05 | 5,044.05 | 678,534 |
| Feb 26, 2024 | 5,405.15 | 5,413.80 | 4,659.00 | 5,061.85 | 5,061.85 | 2,521,385 |
| Feb 23, 2024 | 5,423.20 | 5,472.10 | 5,355.00 | 5,421.15 | 5,421.15 | 141,155 |
| Feb 22, 2024 | 5,467.00 | 5,479.45 | 5,367.05 | 5,423.20 | 5,423.20 | 232,543 |
| Feb 21, 2024 | 5,425.00 | 5,520.00 | 5,390.10 | 5,415.50 | 5,415.50 | 170,880 |
| Feb 20, 2024 | 5,470.00 | 5,470.00 | 5,350.95 | 5,402.85 | 5,402.85 | 121,950 |
| Feb 19, 2024 | 5,444.60 | 5,498.65 | 5,405.45 | 5,471.85 | 5,471.85 | 76,922 |
| Feb 16, 2024 | 5,340.00 | 5,458.20 | 5,268.60 | 5,444.60 | 5,444.60 | 273,500 |
| Feb 16, 2024 | 35 Dividend | |||||
| Feb 15, 2024 | 5,243.90 | 5,339.00 | 5,180.00 | 5,310.55 | 5,275.55 | 251,654 |
| Feb 14, 2024 | 5,293.15 | 5,293.15 | 5,142.55 | 5,237.80 | 5,203.28 | 294,883 |
| Feb 13, 2024 | 5,199.95 | 5,315.60 | 5,160.00 | 5,293.45 | 5,258.56 | 229,855 |
| Feb 12, 2024 | 5,320.00 | 5,320.00 | 4,967.45 | 5,149.35 | 5,115.41 | 343,095 |
| Feb 09, 2024 | 5,350.00 | 5,420.00 | 5,226.75 | 5,327.90 | 5,292.79 | 570,720 |
| Feb 08, 2024 | 5,154.65 | 5,377.40 | 5,127.85 | 5,311.15 | 5,276.15 | 611,368 |
| Feb 07, 2024 | 5,150.00 | 5,225.00 | 5,100.15 | 5,127.85 | 5,094.05 | 484,955 |
| Feb 06, 2024 | 4,949.90 | 5,130.95 | 4,948.95 | 5,065.20 | 5,031.82 | 635,171 |
| Feb 05, 2024 | 4,925.35 | 5,148.60 | 4,870.00 | 4,924.05 | 4,891.60 | 305,754 |
| Feb 02, 2024 | 4,875.00 | 4,931.00 | 4,781.40 | 4,917.70 | 4,885.29 | 344,636 |
| Feb 01, 2024 | 5,000.15 | 5,065.00 | 4,834.00 | 4,854.75 | 4,822.75 | 173,932 |
| Jan 31, 2024 | 4,990.00 | 5,087.95 | 4,972.00 | 4,996.05 | 4,963.12 | 263,753 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.