NSE: ALKEM | Series: EQ
-
LTP
4,930.00
42.30 (0.87 %) -
Open
4,929.95
4,856.65 -
High
5,012.95
4,906.25 -
Low
4,911.90
4,788.00 -
Close
4,971.55
4,887.70 -
52W High
6,375.55
09 Oct, 2024 -
52W Low
4,491.65
28 Feb, 2025
Upper Circuit: 5,865.24
Lower Circuit: 3,910.16
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 4,929.95 | 5,012.95 | 4,911.90 | 4,930.00 | 4,971.55 | 83.85 | 1.72 | 6,375.55 | 4,491.65 | 192,699 | 95.73 Crore | 26,666 |
| 02 Apr, 2025 | 4,856.65 | 4,906.25 | 4,788.00 | 4,903.00 | 4,887.70 | 52.15 | 1.08 | 6,375.55 | 4,491.65 | 75,912 | 36.77 Crore | 11,419 |
| 01 Apr, 2025 | 4,889.95 | 4,950.00 | 4,804.55 | 4,841.90 | 4,835.55 | -46.15 | -0.95 | 6,375.55 | 4,491.65 | 32,852 | 15.96 Crore | 7,934 |
| 28 Mar, 2025 | 4,939.15 | 4,980.65 | 4,848.00 | 4,866.80 | 4,881.70 | -78.45 | -1.58 | 6,375.55 | 4,491.65 | 151,360 | 74.16 Crore | 29,156 |
| 27 Mar, 2025 | 5,003.00 | 5,003.00 | 4,905.00 | 4,936.05 | 4,960.15 | -43.05 | -0.86 | 6,375.55 | 4,491.65 | 128,003 | 63.32 Crore | 17,361 |
| 26 Mar, 2025 | 5,029.00 | 5,080.00 | 4,966.60 | 4,995.00 | 5,003.20 | -30.00 | -0.6 | 6,375.55 | 4,491.65 | 88,764 | 44.39 Crore | 11,316 |
| 25 Mar, 2025 | 5,087.00 | 5,090.00 | 4,938.80 | 5,020.00 | 5,033.20 | -19.35 | -0.38 | 6,375.55 | 4,491.65 | 84,337 | 42.36 Crore | 17,541 |
| 24 Mar, 2025 | 5,015.00 | 5,092.40 | 4,960.55 | 5,060.00 | 5,052.55 | 73.55 | 1.48 | 6,375.55 | 4,491.65 | 84,099 | 42.49 Crore | 18,657 |
| 21 Mar, 2025 | 4,904.00 | 5,016.75 | 4,881.50 | 4,985.00 | 4,979.00 | 72.80 | 1.48 | 6,375.55 | 4,491.65 | 151,296 | 75.27 Crore | 19,200 |
| 20 Mar, 2025 | 4,880.00 | 4,944.50 | 4,842.10 | 4,904.00 | 4,906.20 | 54.40 | 1.12 | 6,375.55 | 4,491.65 | 88,230 | 43.14 Crore | 13,913 |
| 19 Mar, 2025 | 4,840.00 | 4,855.00 | 4,789.00 | 4,855.00 | 4,851.80 | 41.20 | 0.86 | 6,375.55 | 4,491.65 | 60,266 | 29.17 Crore | 13,873 |
| 18 Mar, 2025 | 4,870.00 | 4,870.00 | 4,791.00 | 4,820.00 | 4,810.60 | -7.55 | -0.16 | 6,375.55 | 4,491.65 | 83,976 | 40.46 Crore | 15,577 |
| 17 Mar, 2025 | 4,729.50 | 4,840.00 | 4,725.00 | 4,826.00 | 4,818.15 | 111.20 | 2.36 | 6,375.55 | 4,491.65 | 160,256 | 76.74 Crore | 32,159 |
| 13 Mar, 2025 | 4,779.95 | 4,779.95 | 4,681.40 | 4,681.40 | 4,706.95 | -42.45 | -0.89 | 6,375.55 | 4,491.65 | 72,930 | 34.48 Crore | 19,065 |
| 12 Mar, 2025 | 4,775.00 | 4,805.90 | 4,696.50 | 4,726.00 | 4,749.40 | -28.35 | -0.59 | 6,375.55 | 4,491.65 | 99,185 | 47.03 Crore | 21,327 |
| 11 Mar, 2025 | 4,610.00 | 4,790.00 | 4,610.00 | 4,767.80 | 4,777.75 | 145.25 | 3.14 | 6,375.55 | 4,491.65 | 85,295 | 40.34 Crore | 22,676 |
| 10 Mar, 2025 | 4,738.00 | 4,757.00 | 4,608.00 | 4,628.90 | 4,632.50 | -105.55 | -2.23 | 6,375.55 | 4,491.65 | 102,551 | 48.05 Crore | 21,841 |
| 07 Mar, 2025 | 4,730.00 | 4,782.35 | 4,675.05 | 4,715.00 | 4,738.05 | -8.15 | -0.17 | 6,375.55 | 4,491.65 | 186,716 | 88.53 Crore | 27,446 |
| 06 Mar, 2025 | 4,696.50 | 4,780.00 | 4,676.50 | 4,730.00 | 4,746.20 | 49.70 | 1.06 | 6,375.55 | 4,491.65 | 112,602 | 53.46 Crore | 25,646 |
| 05 Mar, 2025 | 4,610.00 | 4,706.75 | 4,572.15 | 4,666.00 | 4,696.50 | 81.85 | 1.77 | 6,375.55 | 4,491.65 | 257,069 | 119.45 Crore | 38,235 |
| 04 Mar, 2025 | 4,591.20 | 4,634.00 | 4,523.05 | 4,600.00 | 4,614.65 | 14.30 | 0.31 | 6,375.55 | 4,491.65 | 140,023 | 64.51 Crore | 14,047 |
| 03 Mar, 2025 | 4,601.00 | 4,628.10 | 4,523.00 | 4,619.00 | 4,600.35 | -45.85 | -0.99 | 6,375.55 | 4,491.65 | 76,539 | 35.11 Crore | 14,924 |