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
2023-12-29 91.30 92.25 90.10 90.50 0.6M
2023-12-28 92.15 92.70 90.65 91.00 0.7M
2023-12-27 93.70 93.75 91.45 91.80 0.6M
2023-12-26 92.55 93.85 92.00 93.15 0.8M
2023-12-22 92.00 93.65 91.05 92.15 1.0M
2023-12-21 88.05 92.40 86.60 91.45 1.8M
2023-12-20 94.35 97.75 87.40 88.60 4.9M
2023-12-19 93.25 94.25 91.70 92.85 1.0M
2023-12-18 94.55 95.60 92.70 93.20 1.7M
2023-12-15 94.20 95.55 93.20 94.15 1.5M
2023-12-14 95.00 96.05 93.50 93.70 1.2M
2023-12-13 97.75 97.95 93.35 94.45 3.8M
2023-12-12 90.50 97.25 90.40 96.25 6.4M
2023-12-11 91.70 92.45 88.90 89.90 1.8M
2023-12-08 92.90 95.50 90.60 91.85 4.3M
2023-12-07 85.65 93.40 85.05 92.30 8.4M
2023-12-06 86.95 87.40 84.20 85.20 1.7M
2023-12-05 86.40 89.65 85.75 86.45 3.5M
2023-12-04 85.90 86.90 84.20 85.90 2.1M
2023-12-01 87.00 87.30 84.00 84.20 1.2M
2023-11-30 84.20 87.20 84.20 85.80 3.4M
2023-11-29 84.85 85.40 83.70 84.15 0.9M
2023-11-28 85.90 87.40 83.00 83.35 1.4M
2023-11-24 82.90 86.25 82.35 85.00 3.0M
2023-11-23 83.45 85.10 82.15 82.60 1.6M
2023-11-22 82.05 83.95 81.65 83.10 1.6M
2023-11-21 80.65 82.80 80.45 81.90 1.4M
2023-11-20 81.90 82.40 79.75 80.25 0.7M
2023-11-17 82.50 83.50 81.25 81.60 1.1M
2023-11-16 82.00 83.05 80.70 82.15 1.2M
2023-11-15 80.30 81.95 79.75 81.50 1.1M
2023-11-13 79.50 80.80 78.75 79.40 0.8M
2023-11-12 79.60 79.75 79.00 79.25 0.2M
2023-11-10 78.35 79.40 77.95 78.75 0.6M
2023-11-09 80.50 80.90 77.90 78.25 0.8M
2023-11-08 81.00 81.25 80.00 80.55 0.7M
2023-11-07 80.30 81.40 79.65 80.65 0.9M
2023-11-06 81.00 81.00 79.45 79.80 0.8M
2023-11-03 80.00 81.20 79.45 79.80 1.0M
2023-11-02 81.05 82.35 78.60 79.90 2.0M
2023-11-01 81.45 83.10 79.70 80.30 2.9M
2023-10-31 82.40 84.10 80.55 81.00 4.1M
2023-10-30 80.40 84.65 79.05 81.95 6.6M
2023-10-27 80.20 82.45 79.35 80.25 4.6M
2023-10-26 77.45 80.50 75.75 79.45 6.6M
2023-10-25 78.05 81.35 75.90 78.35 9.2M
2023-10-23 85.55 86.50 75.75 77.25 12.7M
2023-10-20 88.25 90.55 84.45 85.10 10.4M
2023-10-19 83.40 89.20 83.25 88.15 17.4M
2023-10-18 85.00 87.70 83.25 83.75 12.3M
2023-10-17 83.85 86.00 82.75 84.50 6.5M
2023-10-16 83.35 85.10 82.65 83.30 4.4M
2023-10-13 79.25 83.35 78.85 82.65 4.5M
2023-10-12 79.45 80.70 77.80 79.00 1.8M
2023-10-11 77.45 79.80 76.50 78.90 1.7M
2023-10-10 75.30 78.90 75.30 77.45 0.9M
2023-10-09 75.35 76.35 74.15 74.90 0.3M
2023-10-06 77.30 77.75 76.80 77.10 0.2M
2023-10-05 78.40 78.40 76.80 76.95 0.2M
2023-10-04 77.90 79.20 76.35 77.05 0.2M
2023-10-03 78.85 79.90 77.35 77.85 0.3M
2023-09-29 77.60 79.50 77.00 78.90 0.4M
2023-09-28 77.35 78.10 76.75 76.95 0.3M
2023-09-27 77.25 77.45 76.80 77.30 0.2M
2023-09-26 77.65 77.70 77.05 77.40 0.2M
2023-09-25 77.75 78.60 76.85 77.55 0.3M
2023-09-22 78.10 79.40 77.15 77.60 0.3M
2023-09-21 79.90 80.90 78.20 78.50 0.2M
2023-09-20 81.00 81.75 79.30 80.00 0.7M
2023-09-18 78.40 79.70 77.80 79.30 0.3M
2023-09-15 79.80 80.90 78.75 78.95 0.4M
2023-09-14 79.80 80.10 78.70 79.70 0.3M
2023-09-13 78.70 80.70 76.50 79.80 0.5M
2023-09-12 83.00 83.50 76.60 78.80 0.9M
2023-09-11 83.15 83.80 82.50 82.85 0.5M
2023-09-08 83.95 84.85 82.90 83.15 0.6M
2023-09-07 84.50 84.90 83.25 83.75 0.5M
2023-09-06 85.40 85.50 82.65 84.20 1.0M
2023-09-05 81.55 85.45 81.40 84.70 2.4M
2023-09-04 81.55 82.75 81.05 81.55 0.4M
2023-09-01 81.35 82.15 80.25 80.95 0.3M
2023-08-31 82.00 82.60 81.05 81.35 0.4M
2023-08-30 80.65 82.65 80.15 81.30 0.8M
2023-08-29 79.35 81.00 79.35 80.10 0.3M
2023-08-28 80.55 80.55 79.15 79.35 0.2M
2023-08-25 79.30 80.60 79.30 79.95 0.3M
2023-08-24 80.65 80.70 79.50 79.85 0.2M
2023-08-23 80.70 81.00 80.00 80.20 0.3M
2023-08-22 79.00 81.70 78.65 80.30 0.5M
2023-08-21 79.80 80.40 78.40 78.75 0.3M
2023-08-18 80.25 81.50 79.50 79.75 0.4M
2023-08-17 79.85 81.95 79.80 80.45 0.5M
2023-08-16 79.10 80.25 78.50 79.85 0.3M
2023-08-14 83.75 83.80 79.10 79.50 0.8M
2023-08-11 85.00 87.60 83.25 83.80 1.8M
2023-08-10 81.75 82.85 81.65 82.35 0.3M
2023-08-09 82.65 82.70 81.50 81.90 0.2M
2023-08-08 82.00 83.75 81.65 82.30 0.4M
2023-08-07 82.10 83.70 81.25 81.90 0.7M
2023-08-04 81.50 82.85 79.80 81.35 0.6M
2023-08-03 78.95 80.80 78.80 80.20 0.5M
2023-08-02 82.00 82.85 79.90 80.70 0.6M
2023-08-01 83.35 83.90 82.20 82.65 0.6M
2023-07-31 83.40 84.00 81.30 82.80 1.3M
2023-07-28 79.00 84.00 78.60 82.70 3.5M
2023-07-27 77.20 79.65 76.95 78.30 0.7M
2023-07-26 76.70 77.35 76.40 76.80 0.3M
2023-07-25 76.25 77.70 75.65 76.45 0.4M
2023-07-24 78.10 78.45 75.70 76.05 0.3M
2023-07-21 78.50 78.60 77.10 78.05 0.3M
2023-07-20 76.15 80.80 76.05 78.55 1.2M
2023-07-19 76.75 76.80 75.80 76.05 0.2M
2023-07-18 78.40 78.90 75.70 76.15 0.4M
2023-07-17 76.35 78.95 76.20 77.50 0.5M
2023-07-14 77.60 77.90 75.30 76.20 0.4M
2023-07-13 78.60 79.15 76.90 77.30 0.6M
2023-07-12 74.95 79.25 74.90 78.25 1.9M
2023-07-11 73.10 75.20 72.80 74.85 0.7M
2023-07-10 72.85 73.80 72.20 72.75 0.2M
2023-07-07 73.40 73.60 71.90 72.45 0.2M
2023-07-06 73.50 73.95 73.15 73.40 0.2M
2023-07-05 72.40 74.25 71.35 73.30 0.6M
2023-07-04 71.60 72.50 71.40 71.90 0.2M
2023-07-03 72.45 72.95 70.95 71.20 0.2M
2023-06-30 72.50 73.35 71.80 72.15 0.2M
2023-06-28 73.70 73.90 72.05 72.55 0.2M
2023-06-27 73.00 74.40 72.35 73.30 0.4M
2023-06-26 71.30 73.90 70.10 72.75 0.7M
2023-06-23 75.00 75.85 70.30 70.70 0.5M
2023-06-22 72.65 75.15 72.25 74.55 0.4M
2023-06-21 73.35 73.60 72.30 72.60 0.2M
2023-06-20 73.15 74.40 72.85 73.10 0.3M
2023-06-19 74.90 76.45 73.00 73.30 0.3M
2023-06-16 74.75 76.70 73.70 74.45 0.9M
2023-06-15 71.70 74.90 70.60 74.40 1.5M
2023-06-14 69.35 71.60 69.15 70.90 0.3M
2023-06-13 70.00 70.60 68.80 69.20 0.1M
2023-06-12 70.30 71.10 69.10 69.40 0.1M
2023-06-09 71.00 71.65 70.05 70.30 0.2M
2023-06-08 68.80 71.70 68.20 70.45 0.7M
2023-06-07 68.50 68.90 68.20 68.45 0.1M
2023-06-06 68.95 69.20 67.50 67.80 0.2M
2023-06-05 69.00 69.20 68.05 68.50 0.1M
2023-06-02 68.00 68.95 67.40 68.40 0.1M
2023-06-01 66.75 69.15 66.75 67.40 0.3M
2023-05-31 67.20 67.50 66.60 66.95 0.1M
2023-05-30 67.50 67.50 66.60 66.80 0.1M
2023-05-29 66.65 67.65 66.60 66.90 0.1M
2023-05-26 67.15 67.60 66.30 66.65 0.1M
2023-05-25 67.80 67.85 66.40 66.55 0.1M
2023-05-24 67.55 68.00 66.75 67.10 0.1M
2023-05-23 67.05 67.95 66.50 66.95 0.1M
2023-05-22 67.40 68.10 66.75 67.00 0.1M
2023-05-19 68.70 69.35 67.25 67.40 0.1M
2023-05-18 69.90 70.95 68.60 68.65 0.2M
2023-05-17 70.65 71.40 69.25 70.00 0.2M
2023-05-16 70.90 73.80 70.10 70.40 1.0M
2023-05-15 65.10 71.80 65.00 69.20 2.7M
2023-05-12 65.80 65.80 64.00 64.55 0.1M
2023-05-11 64.25 65.80 64.00 65.15 0.1M
2023-05-10 64.25 64.90 63.40 64.25 0.1M
2023-05-09 65.30 65.85 64.05 64.25 0.1M
2023-05-08 63.45 67.50 63.20 64.75 0.8M
2023-05-05 64.85 65.35 62.15 62.85 0.2M
2023-05-04 62.80 65.55 62.30 64.45 0.4M
2023-05-03 62.10 62.95 61.65 62.10 0.1M
2023-05-02 62.95 63.75 62.00 62.15 0.1M
2023-04-28 61.20 63.20 61.20 62.45 0.2M
2023-04-27 62.20 62.20 61.00 61.20 0.1M
2023-04-26 60.00 63.15 60.00 61.70 0.2M
2023-04-25 60.80 60.85 59.80 60.00 0.1M
2023-04-24 60.50 61.05 59.90 60.10 0.1M
2023-04-21 61.20 61.50 60.20 60.35 0.1M
2023-04-20 61.95 62.40 61.00 61.15 0.1M
2023-04-19 60.30 62.45 60.25 61.90 0.2M
2023-04-18 61.20 61.20 60.00 60.15 0.1M
2023-04-17 61.45 62.50 60.00 60.35 0.1M
2023-04-13 62.15 62.85 61.10 61.40 0.1M
2023-04-12 61.35 63.05 61.00 61.60 0.2M
2023-04-11 60.90 61.50 60.65 61.15 0.1M
2023-04-10 62.10 62.10 60.50 60.60 0.1M
2023-04-06 61.45 62.05 60.90 61.15 0.1M
2023-04-05 62.30 62.45 60.10 60.65 0.1M
2023-04-03 60.00 62.05 59.50 61.90 0.2M
2023-03-31 56.30 60.90 56.30 59.05 0.9M
2023-03-29 55.65 57.65 55.45 56.50 0.2M
2023-03-28 58.50 58.50 56.00 56.30 0.2M
2023-03-27 58.00 58.50 56.20 57.55 0.2M
2023-03-24 59.45 60.90 58.00 58.50 0.1M
2023-03-23 60.05 61.45 58.85 59.35 0.2M
2023-03-22 60.25 61.95 59.65 59.95 0.1M
2023-03-21 60.75 61.00 59.90 60.10 0.1M
2023-03-20 60.05 62.00 59.35 61.00 0.1M
2023-03-17 60.10 61.50 60.00 60.20 0.1M
2023-03-16 60.00 61.25 58.70 60.75 0.1M
2023-03-15 61.60 62.15 59.50 59.70 0.1M
2023-03-14 62.85 62.85 55.20 60.75 0.4M
2023-03-13 62.85 63.20 60.85 60.95 0.2M
2023-03-10 62.55 65.00 61.55 62.30 0.2M
2023-03-09 65.20 65.20 62.05 62.45 0.2M
2023-03-08 65.30 65.35 63.75 64.35 0.1M
2023-03-06 62.95 66.15 62.45 65.35 0.2M
2023-03-03 62.00 63.00 61.80 62.25 0.1M
2023-03-02 61.20 63.00 61.10 61.65 0.1M
2023-03-01 61.45 62.80 60.75 61.10 0.1M
2023-02-28 62.40 62.40 60.85 61.05 0.1M
2023-02-27 62.95 63.15 61.50 61.95 0.1M
2023-02-24 63.25 63.75 62.65 62.95 0.1M
2023-02-23 63.20 63.95 61.50 63.25 0.1M
2023-02-22 63.80 64.15 63.00 63.20 0.1M
2023-02-21 65.20 65.45 64.05 64.20 0.1M
2023-02-20 65.20 66.30 64.30 64.90 0.1M
2023-02-17 66.10 66.40 65.00 65.15 0.1M
2023-02-16 66.35 66.80 66.00 66.10 0.1M
2023-02-15 67.65 67.70 66.05 66.30 0.1M
2023-02-14 68.05 69.20 65.95 67.25 0.1M
2023-02-13 70.20 70.75 68.00 68.05 0.1M
2023-02-10 71.95 71.95 68.10 69.95 0.4M
2023-02-09 67.25 68.15 66.60 67.05 0.1M
2023-02-08 67.05 67.80 66.60 66.85 0.1M
2023-02-07 67.75 67.75 66.10 66.55 0.1M
2023-02-06 67.95 68.00 66.30 66.85 0.1M
2023-02-03 67.60 70.80 66.40 67.20 0.1M
2023-02-02 68.75 68.75 67.55 67.60 0.1M
2023-02-01 68.75 69.65 68.00 68.30 0.1M
2023-01-31 67.75 69.30 67.20 68.75 0.1M
2023-01-30 68.20 68.55 67.00 67.15 0.1M
2023-01-27 69.90 69.90 68.00 68.60 0.1M
2023-01-25 70.65 71.25 69.25 69.50 0.1M
2023-01-24 71.40 72.45 70.55 70.70 0.1M
2023-01-23 72.30 72.30 70.60 71.40 0.1M
2023-01-20 72.45 72.45 71.00 71.15 0.1M
2023-01-19 71.50 72.75 71.50 72.20 0.2M
2023-01-18 70.00 72.00 70.00 71.75 0.1M
2023-01-17 70.45 70.75 69.55 69.80 0.1M
2023-01-16 71.10 71.50 70.10 70.45 0.1M
2023-01-13 71.60 72.30 70.75 71.10 0.1M
2023-01-12 70.90 72.00 70.40 71.20 0.1M
2023-01-11 71.00 71.25 70.30 70.50 0.1M
2023-01-10 70.80 71.30 70.20 70.65 0.1M
2023-01-09 71.55 72.00 70.25 70.65 0.1M
2023-01-06 72.60 72.60 70.55 70.85 0.1M
2023-01-05 71.70 73.05 71.45 71.90 0.1M
2023-01-04 72.60 73.00 71.15 71.70 0.2M
2023-01-03 72.15 73.00 71.90 72.60 0.2M
2023-01-02 71.90 72.45 71.50 71.85 0.1M