NSE: ALKEM | Series: EQ
-
LTP
5,425.00
-69.25 (-1.26 %) -
Open
5,535.00
5,477.00 -
High
5,543.25
5,525.05 -
Low
5,404.80
5,401.00 -
Close
5,427.50
5,494.25 -
52W High
6,375.55
09 Oct, 2024 -
52W Low
5,341.55
13 Dec, 2024
Upper Circuit: 6,593.10
Lower Circuit: 4,395.40
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 5,535.00 | 5,543.25 | 5,404.80 | 5,425.00 | 5,427.50 | -66.75 | -1.21 | 6,375.55 | 5,341.55 | 113,105 | 61.85 Crore | 19,158 |
| 19 Dec, 2024 | 5,477.00 | 5,525.05 | 5,401.00 | 5,475.60 | 5,494.25 | 1.00 | 0.02 | 6,375.55 | 5,341.55 | 71,302 | 39.13 Crore | 17,110 |
| 18 Dec, 2024 | 5,414.00 | 5,537.70 | 5,395.00 | 5,489.55 | 5,493.25 | 101.60 | 1.88 | 6,375.55 | 5,341.55 | 241,974 | 133.19 Crore | 51,028 |
| 17 Dec, 2024 | 5,434.00 | 5,452.25 | 5,361.50 | 5,401.10 | 5,391.65 | -51.15 | -0.94 | 6,375.55 | 5,341.55 | 123,973 | 66.76 Crore | 29,291 |
| 16 Dec, 2024 | 5,353.35 | 5,453.90 | 5,351.65 | 5,425.15 | 5,442.80 | 70.25 | 1.31 | 6,375.55 | 5,341.55 | 82,592 | 44.70 Crore | 17,223 |
| 13 Dec, 2024 | 5,435.25 | 5,447.00 | 5,341.55 | 5,366.00 | 5,372.55 | -62.70 | -1.15 | 6,375.55 | 5,341.55 | 70,477 | 37.91 Crore | 16,694 |
| 12 Dec, 2024 | 5,529.45 | 5,535.00 | 5,405.50 | 5,429.05 | 5,435.25 | -54.70 | -1 | 6,375.55 | 5,361.05 | 131,028 | 71.31 Crore | 27,087 |
| 11 Dec, 2024 | 5,474.00 | 5,516.80 | 5,425.05 | 5,490.00 | 5,489.95 | 30.50 | 0.56 | 6,375.55 | 5,361.05 | 79,442 | 43.63 Crore | 18,039 |
| 10 Dec, 2024 | 5,495.10 | 5,508.75 | 5,433.00 | 5,461.30 | 5,459.45 | -25.15 | -0.46 | 6,375.55 | 5,361.05 | 136,168 | 74.38 Crore | 25,147 |
| 09 Dec, 2024 | 5,532.95 | 5,700.00 | 5,461.10 | 5,495.00 | 5,484.60 | -20.80 | -0.38 | 6,375.55 | 5,361.05 | 113,570 | 62.48 Crore | 21,185 |
| 06 Dec, 2024 | 5,631.00 | 5,649.85 | 5,493.05 | 5,519.00 | 5,505.40 | -138.55 | -2.45 | 6,375.55 | 5,361.05 | 202,595 | 112.16 Crore | 28,768 |
| 05 Dec, 2024 | 5,629.55 | 5,681.85 | 5,580.05 | 5,643.00 | 5,643.95 | -28.75 | -0.51 | 6,375.55 | 5,361.05 | 162,869 | 91.87 Crore | 38,180 |
| 04 Dec, 2024 | 5,647.80 | 5,716.20 | 5,632.80 | 5,660.00 | 5,672.70 | 35.35 | 0.63 | 6,375.55 | 5,361.05 | 232,021 | 131.61 Crore | 46,339 |
| 03 Dec, 2024 | 5,708.80 | 5,722.70 | 5,621.45 | 5,630.00 | 5,637.35 | -55.40 | -0.97 | 6,375.55 | 5,361.05 | 141,938 | 80.16 Crore | 32,800 |
| 02 Dec, 2024 | 5,658.00 | 5,751.00 | 5,650.00 | 5,696.20 | 5,692.75 | 50.30 | 0.89 | 6,375.55 | 5,361.05 | 123,812 | 70.61 Crore | 25,844 |
| 29 Nov, 2024 | 5,472.00 | 5,650.00 | 5,457.15 | 5,635.75 | 5,642.45 | 185.30 | 3.4 | 6,375.55 | 5,361.05 | 289,092 | 162.32 Crore | 42,940 |
| 28 Nov, 2024 | 5,459.00 | 5,492.50 | 5,418.85 | 5,480.00 | 5,457.15 | 7.30 | 0.13 | 6,375.55 | 5,361.05 | 161,971 | 88.36 Crore | 27,309 |
| 27 Nov, 2024 | 5,497.25 | 5,528.95 | 5,401.35 | 5,461.55 | 5,449.85 | -34.55 | -0.63 | 6,375.55 | 5,361.05 | 163,882 | 89.08 Crore | 25,962 |
| 26 Nov, 2024 | 5,437.10 | 5,538.85 | 5,433.00 | 5,484.00 | 5,484.40 | 6.10 | 0.11 | 6,375.55 | 5,361.05 | 198,823 | 109.05 Crore | 37,758 |
| 25 Nov, 2024 | 5,699.00 | 5,718.50 | 5,374.20 | 5,451.00 | 5,478.30 | -105.05 | -1.88 | 6,375.55 | 5,361.05 | 6,069,361 | 3,330.28 Crore | 157,569 |