NSE: ALEMBICLTD | Series: EQ
-
LTP
107.75
7.62 (7.61 %) -
Open
103.50
99.79 -
High
113.95
102.15 -
Low
102.71
98.10 -
Close
107.71
100.13 -
52W High
153.39
12 Dec, 2024 -
52W Low
85.46
03 Mar, 2025
Upper Circuit: 120.16
Lower Circuit: 80.10
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 103.50 | 113.95 | 102.71 | 107.75 | 107.71 | 7.58 | 7.57 | 153.39 | 85.46 | 5,615,227 | 61.46 Crore | 53,743 |
| 02 Apr, 2025 | 99.79 | 102.15 | 98.10 | 100.30 | 100.13 | 0.34 | 0.34 | 153.39 | 85.46 | 351,667 | 3.53 Crore | 5,684 |
| 01 Apr, 2025 | 97.61 | 101.10 | 97.61 | 99.97 | 99.79 | 1.25 | 1.27 | 153.39 | 85.46 | 344,248 | 3.44 Crore | 5,561 |
| 28 Mar, 2025 | 102.20 | 104.05 | 98.05 | 98.40 | 98.54 | -3.52 | -3.45 | 153.39 | 85.46 | 626,187 | 6.31 Crore | 7,579 |
| 27 Mar, 2025 | 99.21 | 103.39 | 97.12 | 100.70 | 102.06 | 3.25 | 3.29 | 153.39 | 85.46 | 954,942 | 9.51 Crore | 10,335 |
| 26 Mar, 2025 | 102.00 | 103.90 | 98.15 | 98.94 | 98.81 | -3.72 | -3.63 | 153.39 | 85.46 | 693,884 | 6.97 Crore | 8,365 |
| 25 Mar, 2025 | 103.20 | 103.75 | 102.01 | 102.50 | 102.53 | 0.48 | 0.47 | 153.39 | 85.46 | 935,116 | 9.60 Crore | 7,788 |
| 24 Mar, 2025 | 100.45 | 103.59 | 100.33 | 102.30 | 102.05 | 1.97 | 1.97 | 153.39 | 85.46 | 686,658 | 7.03 Crore | 10,100 |
| 21 Mar, 2025 | 97.02 | 100.65 | 97.02 | 100.20 | 100.08 | 2.91 | 2.99 | 153.39 | 85.46 | 697,811 | 6.96 Crore | 9,521 |
| 20 Mar, 2025 | 99.07 | 99.99 | 96.60 | 96.70 | 97.17 | -1.90 | -1.92 | 153.39 | 85.46 | 570,310 | 5.58 Crore | 8,574 |
| 19 Mar, 2025 | 92.50 | 99.69 | 92.49 | 99.00 | 99.07 | 7.34 | 8 | 153.39 | 85.46 | 1,025,663 | 10.01 Crore | 13,454 |
| 18 Mar, 2025 | 90.96 | 92.41 | 90.56 | 91.80 | 91.73 | 1.63 | 1.81 | 153.39 | 85.46 | 773,843 | 7.08 Crore | 9,160 |
| 17 Mar, 2025 | 92.59 | 93.24 | 89.50 | 89.90 | 90.10 | -2.49 | -2.69 | 153.39 | 85.46 | 484,627 | 4.41 Crore | 7,559 |
| 13 Mar, 2025 | 94.30 | 94.69 | 92.30 | 92.50 | 92.59 | -1.11 | -1.18 | 153.39 | 85.46 | 263,126 | 2.45 Crore | 5,498 |
| 12 Mar, 2025 | 95.30 | 96.40 | 93.30 | 93.99 | 93.70 | -0.94 | -0.99 | 153.39 | 85.46 | 244,108 | 2.30 Crore | 6,041 |
| 11 Mar, 2025 | 94.80 | 96.88 | 93.50 | 95.70 | 94.64 | -1.29 | -1.34 | 153.39 | 85.46 | 381,586 | 3.62 Crore | 6,272 |
| 10 Mar, 2025 | 100.30 | 101.10 | 95.10 | 95.30 | 95.93 | -3.34 | -3.36 | 153.39 | 85.46 | 491,959 | 4.79 Crore | 7,038 |
| 07 Mar, 2025 | 97.51 | 100.62 | 97.16 | 99.92 | 99.27 | 1.53 | 1.57 | 153.39 | 85.46 | 403,168 | 4.01 Crore | 6,811 |
| 06 Mar, 2025 | 95.00 | 98.50 | 94.91 | 97.50 | 97.74 | 3.50 | 3.71 | 153.39 | 85.46 | 453,452 | 4.40 Crore | 8,370 |
| 05 Mar, 2025 | 91.00 | 95.69 | 91.00 | 94.30 | 94.24 | 3.78 | 4.18 | 153.39 | 85.46 | 537,784 | 5.04 Crore | 8,363 |
| 04 Mar, 2025 | 89.10 | 91.65 | 87.70 | 90.65 | 90.46 | 1.48 | 1.66 | 153.39 | 85.46 | 467,485 | 4.22 Crore | 8,466 |