Alembic Ltd

ALMC
🏛️ india →
99.78
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 71.65 73.15 70.90 71.20 0.1M
2022-12-29 72.15 72.20 70.60 71.25 0.1M
2022-12-28 71.00 73.50 70.75 72.20 0.2M
2022-12-27 71.45 71.90 70.85 71.00 0.1M
2022-12-26 71.65 71.90 70.35 70.80 0.2M
2022-12-23 72.55 74.20 69.05 70.20 0.7M
2022-12-22 74.85 76.00 70.20 71.45 0.4M
2022-12-21 72.65 74.70 72.50 73.75 0.4M
2022-12-20 72.90 73.35 72.35 72.65 0.1M
2022-12-19 73.50 73.55 72.60 72.95 0.1M
2022-12-16 73.15 73.80 72.05 72.50 0.1M
2022-12-15 72.95 75.40 71.10 73.00 0.4M
2022-12-14 74.20 74.50 72.55 72.95 0.2M
2022-12-13 71.95 74.30 71.70 73.75 0.2M
2022-12-12 71.60 72.70 70.90 71.40 0.3M
2022-12-09 73.80 74.25 71.00 71.35 0.2M
2022-12-08 76.10 76.80 70.25 72.80 0.6M
2022-12-07 77.10 77.40 75.80 76.10 0.1M
2022-12-06 78.00 79.40 76.35 77.10 0.2M
2022-12-05 76.65 80.95 76.60 78.05 0.8M
2022-12-02 74.80 77.55 74.70 76.15 0.4M
2022-12-01 74.45 75.65 74.15 74.80 0.2M
2022-11-30 71.30 75.95 71.30 74.35 0.7M
2022-11-29 73.10 73.90 70.00 70.90 0.3M
2022-11-28 72.80 73.40 72.50 72.70 0.2M
2022-11-25 73.60 73.95 72.50 72.80 0.1M
2022-11-24 73.20 74.80 73.05 73.65 0.1M
2022-11-23 73.35 73.90 72.50 72.80 0.1M
2022-11-22 74.00 74.45 72.50 72.95 0.1M
2022-11-21 75.35 75.50 74.00 74.10 0.1M
2022-11-18 74.55 76.45 74.40 75.35 0.2M
2022-11-17 75.50 76.15 73.85 74.15 0.1M
2022-11-16 74.50 76.75 73.80 75.50 0.3M
2022-11-15 74.45 75.40 73.70 74.65 0.2M
2022-11-14 72.85 75.00 72.50 73.05 0.1M
2022-11-11 74.00 75.40 72.10 72.45 0.2M
2022-11-10 76.50 76.70 73.35 73.60 0.2M
2022-11-09 76.55 77.25 75.90 76.55 0.2M
2022-11-07 78.15 78.45 75.00 75.80 0.5M
2022-11-04 73.90 78.40 73.55 77.75 1.5M
2022-11-03 71.00 75.80 70.95 73.95 1.2M
2022-11-02 70.55 72.95 70.30 71.75 0.4M
2022-11-01 70.90 71.70 70.00 70.25 0.2M
2022-10-31 71.50 72.00 70.25 70.90 0.1M
2022-10-28 71.00 71.90 70.65 71.10 0.4M
2022-10-27 67.20 71.90 66.50 70.60 1.0M
2022-10-25 68.15 68.60 66.50 66.75 0.1M
2022-10-24 67.45 68.10 67.45 67.80 0.1M
2022-10-21 66.70 68.00 66.45 67.15 0.1M
2022-10-20 66.25 67.20 65.70 66.40 0.1M
2022-10-19 66.15 67.30 66.05 66.25 0.1M
2022-10-18 66.95 68.05 66.70 66.90 0.2M
2022-10-17 66.45 67.30 65.45 66.75 0.1M
2022-10-14 66.45 69.80 66.05 66.40 0.1M
2022-10-13 66.15 68.90 65.35 66.05 0.3M
2022-10-12 66.35 67.00 65.50 66.15 0.1M
2022-10-11 66.55 67.55 66.00 66.00 0.1M
2022-10-10 67.85 67.85 66.30 66.55 0.1M
2022-10-07 67.25 68.20 67.05 67.30 0.1M
2022-10-06 67.80 68.55 67.35 68.00 0.2M
2022-10-04 66.90 67.85 66.40 67.40 0.1M
2022-10-03 66.75 69.00 65.55 65.90 0.4M
2022-09-30 61.90 70.00 61.90 67.30 3.9M
2022-09-29 62.75 62.90 61.00 61.70 0.4M
2022-09-28 63.75 67.35 60.75 61.50 0.4M
2022-09-27 65.00 65.50 63.00 63.25 0.2M
2022-09-26 67.05 67.05 64.00 64.65 0.1M
2022-09-23 68.90 69.25 66.60 67.05 0.1M
2022-09-22 67.10 69.90 67.10 68.75 0.1M
2022-09-21 67.50 69.65 67.15 68.05 0.2M
2022-09-20 69.90 74.00 65.55 67.50 0.3M
2022-09-19 66.90 69.40 66.90 68.75 0.2M
2022-09-16 71.95 73.65 66.00 66.80 0.8M
2022-09-15 74.05 74.25 71.90 72.10 0.1M
2022-09-14 72.50 74.50 71.65 73.65 0.1M
2022-09-13 74.15 74.25 69.40 72.80 0.2M
2022-09-12 74.95 75.00 72.35 73.65 0.4M
2022-09-09 77.50 77.90 76.00 76.20 0.1M
2022-09-08 77.45 77.50 76.05 76.45 0.1M
2022-09-07 75.50 78.40 75.50 76.65 0.2M
2022-09-06 73.45 77.20 73.35 76.20 0.3M
2022-09-05 73.45 74.25 72.30 72.90 0.1M
2022-09-02 73.05 74.20 72.90 73.20 0.1M
2022-09-01 73.45 74.35 73.00 73.20 0.1M
2022-08-30 73.30 75.00 73.15 73.45 0.1M
2022-08-29 73.00 74.00 72.00 73.20 0.1M
2022-08-26 75.00 75.70 73.70 74.15 0.2M
2022-08-25 73.60 77.40 72.90 75.15 0.3M
2022-08-24 72.75 74.85 72.00 73.00 0.2M
2022-08-23 72.30 73.75 71.20 72.80 0.1M
2022-08-22 76.60 76.60 72.20 72.75 0.2M
2022-08-19 78.45 78.55 76.10 77.05 0.2M
2022-08-18 76.70 78.75 76.50 77.10 0.4M
2022-08-17 73.05 77.00 73.05 76.40 0.9M
2022-08-16 71.90 73.20 70.65 72.80 0.2M
2022-08-12 70.95 72.30 70.00 71.55 0.2M
2022-08-11 70.10 71.10 70.00 70.10 0.1M
2022-08-10 70.25 71.15 70.00 70.25 0.1M
2022-08-08 69.35 70.60 69.35 70.10 0.1M
2022-08-05 69.30 70.50 69.25 70.05 0.1M
2022-08-04 71.00 71.40 70.00 70.15 0.1M
2022-08-03 70.30 71.75 70.20 70.60 0.1M
2022-08-02 70.00 71.00 69.80 70.40 0.1M
2022-08-01 69.70 70.85 69.65 70.30 0.1M
2022-07-29 69.85 71.00 68.65 70.20 0.2M
2022-07-28 70.45 72.85 68.60 69.60 0.3M
2022-07-27 70.05 71.00 69.60 70.10 0.1M
2022-07-26 71.50 72.10 70.05 70.30 0.0M
2022-07-25 71.75 72.50 71.25 71.80 0.1M
2022-07-22 71.50 73.00 70.85 71.15 0.1M
2022-07-21 72.85 73.00 71.65 71.95 0.1M
2022-07-20 72.60 73.90 72.05 72.25 0.1M
2022-07-19 72.20 73.90 72.00 72.45 0.1M
2022-07-18 73.80 74.15 71.30 71.80 0.1M
2022-07-15 73.40 74.80 72.50 72.80 0.2M
2022-07-14 72.05 78.45 72.00 72.95 1.3M
2022-07-13 72.40 73.90 71.70 72.00 0.1M
2022-07-12 73.90 75.20 72.00 72.40 0.2M
2022-07-11 73.00 75.00 71.65 73.75 0.2M
2022-07-08 73.65 74.65 73.00 73.30 0.3M
2022-07-07 68.50 76.00 68.50 75.10 1.6M
2022-07-06 69.60 70.50 67.80 68.10 0.1M
2022-07-05 68.80 70.70 67.30 69.50 0.6M
2022-07-04 62.90 71.85 62.90 69.05 2.2M
2022-07-01 62.80 64.60 61.75 62.60 0.1M
2022-06-30 60.20 63.80 60.20 62.35 0.1M
2022-06-29 60.55 61.50 60.30 60.85 0.0M
2022-06-28 61.70 61.90 60.55 61.35 0.0M
2022-06-27 61.45 62.10 61.05 61.70 0.1M
2022-06-24 60.35 61.10 59.90 60.60 0.1M
2022-06-23 58.20 60.55 58.20 59.55 0.1M
2022-06-22 60.65 61.85 58.65 59.05 0.1M
2022-06-21 58.95 61.00 58.35 60.80 0.1M
2022-06-20 59.75 61.25 56.50 57.95 0.1M
2022-06-17 60.40 61.90 58.10 59.75 0.1M
2022-06-16 66.85 66.85 59.30 60.10 0.2M
2022-06-15 65.60 66.50 65.60 65.80 0.0M
2022-06-14 65.50 67.30 65.40 66.00 0.1M
2022-06-13 66.20 66.75 65.50 66.20 0.1M
2022-06-10 68.00 68.60 67.00 67.40 0.1M
2022-06-09 68.45 69.00 68.00 68.20 0.1M
2022-06-08 68.90 69.50 68.00 68.70 0.1M
2022-06-07 68.80 69.95 68.00 68.15 0.1M
2022-06-06 69.00 69.00 68.05 68.35 0.1M
2022-06-03 70.30 70.40 68.60 68.90 0.1M
2022-06-02 69.00 70.40 68.55 69.50 0.1M
2022-06-01 69.20 70.40 68.50 69.00 0.1M
2022-05-31 69.15 71.40 68.55 69.15 0.1M
2022-05-30 69.60 70.50 68.90 69.25 0.2M
2022-05-27 68.00 72.45 67.25 69.50 0.2M
2022-05-26 69.00 69.30 66.60 67.65 0.2M
2022-05-25 69.85 70.50 67.05 68.65 0.1M
2022-05-24 70.95 70.95 69.25 69.85 0.1M
2022-05-23 70.30 71.50 69.30 70.70 0.1M
2022-05-20 71.00 71.75 69.20 69.75 0.2M
2022-05-19 69.75 71.25 68.50 70.05 0.1M
2022-05-18 71.60 72.50 69.00 70.80 0.2M
2022-05-17 69.70 71.80 67.60 70.25 0.1M
2022-05-16 68.50 69.20 66.65 68.30 0.2M
2022-05-13 68.80 69.65 67.20 68.30 0.1M
2022-05-12 69.30 69.30 65.50 66.10 0.3M
2022-05-11 70.80 71.50 68.05 68.85 0.2M
2022-05-10 72.00 72.90 68.85 70.60 0.1M
2022-05-09 74.10 74.50 70.10 71.95 0.2M
2022-05-06 72.30 76.00 72.15 74.05 0.2M
2022-05-05 76.20 78.00 74.70 75.30 0.2M
2022-05-04 79.00 79.85 75.00 75.50 0.4M
2022-05-02 76.05 79.40 76.05 77.60 0.2M
2022-04-29 79.85 80.40 76.80 77.30 0.2M
2022-04-28 80.15 80.60 78.20 78.90 0.2M
2022-04-27 80.30 81.60 79.50 79.85 0.1M
2022-04-26 80.20 81.00 79.60 80.45 0.2M
2022-04-25 81.50 81.80 79.15 79.35 0.3M
2022-04-22 81.95 83.90 81.50 82.20 0.3M
2022-04-21 81.20 82.90 80.85 81.95 0.2M
2022-04-20 80.85 82.50 79.50 80.75 0.2M
2022-04-19 82.60 82.60 79.00 80.35 0.5M
2022-04-18 84.20 84.20 81.10 81.85 0.3M
2022-04-13 84.95 86.50 84.35 84.70 0.3M
2022-04-12 86.55 86.60 83.60 84.30 0.5M
2022-04-11 85.00 87.40 85.00 86.55 0.9M
2022-04-08 82.00 86.25 81.05 85.20 1.8M
2022-04-07 78.45 83.30 78.45 80.50 1.3M
2022-04-06 78.90 80.20 78.10 78.45 0.5M
2022-04-05 79.40 80.90 78.35 79.30 0.8M
2022-04-04 74.85 78.50 74.85 77.65 0.6M
2022-04-01 72.55 75.80 72.55 73.95 0.7M
2022-03-31 74.25 75.10 72.10 72.45 0.4M
2022-03-30 76.50 77.60 73.15 74.10 0.4M
2022-03-29 77.00 77.80 75.00 75.15 0.5M
2022-03-28 79.95 79.95 76.55 76.75 0.3M
2022-03-25 80.80 82.60 77.35 78.80 0.4M
2022-03-24 80.20 81.70 79.50 79.95 0.3M
2022-03-23 81.80 82.15 79.90 80.05 0.2M
2022-03-22 83.00 83.00 80.85 81.20 0.2M
2022-03-21 82.00 84.20 81.75 82.05 0.3M
2022-03-17 81.95 82.55 81.60 82.05 0.2M
2022-03-16 81.55 83.85 80.50 81.20 0.2M
2022-03-15 82.75 82.75 80.45 80.80 0.3M
2022-03-14 84.00 84.30 81.75 82.15 0.2M
2022-03-11 83.55 85.00 83.05 84.05 0.1M
2022-03-10 83.80 84.90 82.25 83.65 0.3M
2022-03-09 84.00 84.00 81.00 81.35 0.3M
2022-03-08 80.70 82.80 80.40 80.95 0.1M
2022-03-07 82.00 82.00 80.05 81.20 0.2M
2022-03-04 85.50 86.40 83.15 83.50 0.2M
2022-03-03 88.00 88.00 86.50 87.00 0.2M
2022-03-02 89.50 89.95 86.20 86.75 0.4M
2022-02-28 85.70 91.40 84.50 89.10 1.9M
2022-02-25 80.00 84.90 78.25 83.70 0.5M
2022-02-24 79.55 81.00 75.75 77.40 0.3M
2022-02-23 85.00 86.65 82.00 82.65 0.2M
2022-02-22 87.50 87.50 81.70 82.70 0.5M
2022-02-21 91.80 92.40 88.00 88.30 0.1M
2022-02-18 93.15 93.80 91.15 91.80 0.1M
2022-02-17 95.10 96.50 93.05 93.75 0.1M
2022-02-16 95.90 96.00 93.95 95.00 0.1M
2022-02-15 93.05 94.85 91.10 93.55 0.2M
2022-02-14 96.00 96.00 92.55 93.10 0.1M
2022-02-11 98.30 98.30 96.50 96.60 0.1M
2022-02-10 97.70 99.15 96.85 98.05 0.2M
2022-02-09 98.00 98.75 96.35 96.85 0.1M
2022-02-08 98.75 99.20 96.25 96.85 0.1M
2022-02-07 99.40 100.95 98.00 98.35 0.1M
2022-02-04 100.20 100.80 99.20 99.40 0.1M
2022-02-03 102.40 102.40 100.00 100.35 0.1M
2022-02-02 101.00 102.80 100.65 101.40 0.2M
2022-02-01 99.60 101.80 99.05 100.10 0.1M
2022-01-31 100.10 101.00 99.00 99.10 0.1M
2022-01-28 100.00 102.00 98.35 99.05 0.1M
2022-01-27 99.00 100.75 98.00 99.85 0.1M
2022-01-25 98.75 101.00 97.00 100.60 0.1M
2022-01-24 103.00 103.70 98.40 98.75 0.2M
2022-01-21 103.00 104.00 102.90 103.05 0.1M
2022-01-20 104.65 105.60 104.05 104.35 0.1M
2022-01-19 103.50 104.90 102.80 103.95 0.1M
2022-01-18 106.75 106.95 103.50 104.30 0.2M
2022-01-17 108.00 110.60 105.55 106.10 0.2M
2022-01-14 107.95 107.95 106.85 107.15 0.1M
2022-01-13 109.00 109.40 106.55 107.00 0.1M
2022-01-12 109.00 109.70 106.25 107.10 0.2M
2022-01-11 109.80 110.00 107.65 107.95 0.2M
2022-01-10 110.15 111.45 109.10 109.45 0.2M
2022-01-07 110.00 112.00 108.25 109.30 0.2M
2022-01-06 111.00 111.00 108.70 109.15 0.2M
2022-01-05 110.70 112.80 109.35 111.45 0.5M
2022-01-04 106.55 114.50 106.55 110.05 1.7M
2022-01-03 107.25 108.85 107.05 107.75 0.3M