Alembic

Alembic Ltd Historical Data

NSEBSE

₹118.49

(-0.83%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	110.64	112.9	109.78	111.25	6,072	3,64,40,385.48	97,434
23-Jun-2025	109.1	111	109.1	110.46	4,870	3,67,95,165.11	1,09,239
24-Jun-2025	112	114	111.5	112.16	5,368	4,57,57,420.43	1,50,357
25-Jun-2025	112.97	115.5	112.74	115.12	6,703	5,98,10,876.36	2,14,980
26-Jun-2025	116	116.37	114.1	114.74	4,591	3,81,37,198.92	1,47,362
27-Jun-2025	114.8	116.75	114.8	115.31	5,733	4,64,69,003.5	1,53,711
30-Jun-2025	117	125.54	116.39	121.8	61,469	74,27,47,322.94	12,16,470
01-Jul-2025	124.7	124.7	122.03	123.03	11,602	13,87,22,516.79	3,66,764
02-Jul-2025	122.6	122.72	120.35	121.08	6,723	7,29,83,133.85	2,21,695
03-Jul-2025	121	121.39	118.56	119.39	7,524	7,27,61,715.5	2,37,294
04-Jul-2025	119	121.33	118.76	119.81	5,868	4,47,83,050.08	1,35,910
07-Jul-2025	119.75	121.43	118.2	118.58	5,032	4,02,19,401.97	1,56,162
08-Jul-2025	118.4	119.8	116.28	117.92	5,879	4,91,17,868.91	1,78,909
09-Jul-2025	117.9	118.8	116.96	117.13	4,707	4,87,99,179.92	1,93,654
10-Jul-2025	116.6	119.8	116.6	118.72	5,337	5,33,32,389.99	1,53,410
11-Jul-2025	118.05	119.51	116.81	117.26	4,732	3,91,02,153.41	1,68,783
14-Jul-2025	117.26	118	115.34	117.2	5,660	4,26,99,033.06	1,61,795
15-Jul-2025	117.24	121.99	117.21	119.89	12,548	12,88,16,113.26	4,05,420
16-Jul-2025	120	122.4	119.06	121.02	8,828	9,07,99,053.26	2,99,501
17-Jul-2025	121.3	122.12	119.01	119.48	4,876	4,56,19,651.33	1,77,721
18-Jul-2025	120.06	120.06	117.86	118.49	5,067	3,85,32,546.73	1,27,772

Alembic: Related NEWS

No Record Found

Invest wise with Expert advice