Alembic share price		* Reload page for latest data.	Stock Listed on :	22-09-99	Source NSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Alembic		MCap (aprox) 2352 Crores	Symbol : ALEMBICLTD	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-1.9%	0.4%	-9.1%	-8.3%	-11.5%	-3.7%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	91.72	0.58	193.35k	0.6%
26-02-26	Thu	91.14	-0.96	372.34k	-1.0%	Data Update : 8 PM
25-02-26	Wed	92.1	-0.37	125.61k	-0.4%	27-02-26 : 91.72
24-02-26	Tue	92.47	-2.29	268.11k	-2.4%
23-02-26	Mon	94.76	0.8	146.14k	0.9%	Compared to  :  19-02-26 93.52
20-02-26	Fri	93.96	0.44	130.22k	0.5%
19-02-26	Thu	93.52	-2.07	204.73k	-2.2%	7 Days %
18-02-26	Wed	95.59	-0.12	112.22k	-0.1%	-1.9%
17-02-26	Tue	95.71	0.79	198.23k	0.8%
16-02-26	Mon	94.92	-0.55	147.58k	-0.6%	Compared to  :  27-01-26 91.34
13-02-26	Fri	95.47	-3.11	244.04k	-3.2%
12-02-26	Thu	98.58	-0.54	168.72k	-0.5%	1 Month %
11-02-26	Wed	99.12	-0.99	146.91k	-1.0%	0.4%
10-02-26	Tue	100.11	1.22	325.25k	1.2%	.
09-02-26	Mon	98.89	1.77	300.94k	1.8%	Compared to  :  26-12-25 100.85
06-02-26	Fri	97.12	0.14	168.34k	0.1%
05-02-26	Thu	96.98	0.75	154.05k	0.8%	2 Months %
04-02-26	Wed	96.23	1.56	143.48k	1.6%	-9.1%
03-02-26	Tue	94.67	2.49	148.8k	2.7%
02-02-26	Mon	92.18	-0.02	168.92k	0.0%	Compared to  :  27-11-25 99.99
01-02-26	Sun	92.2	-0.73	114.54k	-0.8%
30-01-26	Fri	92.93	-0.13	196.08k	-0.1%	3 Months %
29-01-26	Thu	93.06	-0.34	141.17k	-0.4%	-8.3%
28-01-26	Wed	93.4	2.06	174.58k	2.3%
27-01-26	Tue	91.34	-0.55	206.65k	-0.6%	Compared to  :  26-08-25 103.64
23-01-26	Fri	91.89	-1.65	175.82k	-1.8%
22-01-26	Thu	93.54	2.38	137.99k	2.6%	6 Months %
21-01-26	Wed	91.16	-0.61	303.75k	-0.7%	-11.5%
20-01-26	Tue	91.77	-3.39	327.01k	-3.6%
19-01-26	Mon	95.16	-1.01	157.29k	-1.1%	Compared to  :  27-02-25 95.24
16-01-26	Fri	96.17	-1.37	261.24k	-1.4%
14-01-26	Wed	97.54	-0.91	163.84k	-0.9%	1 year %
13-01-26	Tue	98.45	0.59	225.15k	0.6%	-3.7%
12-01-26	Mon	97.86	-0.15	395.37k	-0.2%
09-01-26	Fri	98.01	-0.51	302.62k	-0.5%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	98.52	-2.14	214.73k	-2.1%
07-01-26	Wed	100.66	0.06	155.97k	0.1%
06-01-26	Tue	100.6	-0.99	126.52k	-1.0%
05-01-26	Mon	101.59	-1.78	217.56k	-1.7%
02-01-26	Fri	103.37	1.29	297.14k	1.3%
01-01-26	Thu	102.08	0.89	181.63k	0.9%
31-12-25	Wed	101.19	1.24	184.4k	1.2%
30-12-25	Tue	99.95	-0.11	123.93k	-0.1%
29-12-25	Mon	100.06	-0.79	171.52k	-0.8%
26-12-25	Fri	100.85	-0.26	151.83k	-0.3%
24-12-25	Wed	101.11	-0.73	178.24k	-0.7%
23-12-25	Tue	101.84	0.56	161.17k	0.6%
22-12-25	Mon	101.28	1.4	186.23k	1.4%
19-12-25	Fri	99.88	-0.07	207.54k	-0.1%
18-12-25	Thu	99.95	-1.75	149.66k	-1.7%
17-12-25	Wed	101.7	-0.65	113.75k	-0.6%
16-12-25	Tue	102.35	0	173.26k	0.0%
15-12-25	Mon	102.35	0.25	379.32k	0.2%
12-12-25	Fri	102.1	3.08	518.69k	3.1%
11-12-25	Thu	99.02	1.34	275.75k	1.4%
10-12-25	Wed	97.68	-0.38	219.83k	-0.4%
09-12-25	Tue	98.06	0.1	359.72k	0.1%
08-12-25	Mon	97.96	-2.89	412.55k	-2.9%
05-12-25	Fri	100.85	-1.89	248.07k	-1.8%
04-12-25	Thu	102.74	0.14	284.93k	0.1%
03-12-25	Wed	102.6	0.29	1.73m	0.3%
02-12-25	Tue	102.31	2.09	1.31m	2.1%
01-12-25	Mon	100.22	0.18	195.04k	0.2%
28-11-25	Fri	100.04	0.05	141.47k	0.1%
27-11-25	Thu	99.99	0.97	283.31k	1.0%
26-11-25	Wed	99.02	1.25	113.92k	1.3%
25-11-25	Tue	97.77	-0.1	149.17k	-0.1%
24-11-25	Mon	97.87	-0.64	118.66k	-0.6%
21-11-25	Fri	98.51	-0.44	257.94k	-0.4%
20-11-25	Thu	98.95	-0.72	134.69k	-0.7%
19-11-25	Wed	99.67	-0.29	140.29k	-0.3%
18-11-25	Tue	99.96	-2.07	246.98k	-2.0%
17-11-25	Mon	102.03	0.69	393.9k	0.7%
14-11-25	Fri	101.34	0.39	245.54k	0.4%
13-11-25	Thu	100.95	1.19	529.9k	1.2%
12-11-25	Wed	99.76	-0.8	280.12k	-0.8%
11-11-25	Tue	100.56	2.51	391.77k	2.6%
10-11-25	Mon	98.05	-1.56	273.92k	-1.6%
07-11-25	Fri	99.61	-0.18	219.09k	-0.2%
06-11-25	Thu	99.79	-2.54	244.47k	-2.5%
04-11-25	Tue	101.95	2.55	364.15k	2.6%
03-11-25	Mon	102.33	0.38	407.35k	0.4%
31-10-25	Fri	99.4	-1.02	176.38k	-1.0%
30-10-25	Thu	100.42	-0.42	166.24k	-0.4%
29-10-25	Wed	100.84	2.01	507.87k	2.0%
28-10-25	Tue	98.83	-1.45	259.58k	-1.4%
27-10-25	Mon	100.28	-0.52	148.92k	-0.5%
24-10-25	Fri	100.8	-0.11	165.11k	-0.1%
23-10-25	Thu	100.91	-1.65	202.24k	-1.6%
21-10-25	Tue	102.56	1.12	178.23k	1.1%
20-10-25	Mon	101.44	1.49	237.28k	1.5%
17-10-25	Fri	97.9	-1.76	483.87k	-1.8%
16-10-25	Thu	99.95	2.05	529.26k	2.1%
15-10-25	Wed	99.66	2.08	207.47k	2.1%
14-10-25	Tue	97.58	-0.75	259.95k	-0.8%
13-10-25	Mon	98.33	-2.18	456.69k	-2.2%
10-10-25	Fri	100.51	0.33	159.18k	0.3%
09-10-25	Thu	100.18	-0.76	192.69k	-0.8%
08-10-25	Wed	100.94	-0.67	240.43k	-0.7%
07-10-25	Tue	101.61	-0.53	217.61k	-0.5%
06-10-25	Mon	102.14	-1.23	175.16k	-1.2%
03-10-25	Fri	103.37	-0.08	156.37k	-0.1%
01-10-25	Wed	103.45	3.67	495.63k	3.7%
30-09-25	Tue	99.78	-0.69	181.2k	-0.7%
29-09-25	Mon	100.47	0.69	252.3k	0.7%
26-09-25	Fri	99.78	-3.33	507.05k	-3.2%
25-09-25	Thu	103.11	-1.08	153.14k	-1.0%
24-09-25	Wed	104.19	-0.14	168.16k	-0.1%
23-09-25	Tue	104.33	-0.78	184.54k	-0.7%
22-09-25	Mon	106.53	0.04	155.42k	0.0%
19-09-25	Fri	105.11	-1.42	176.88k	-1.3%
18-09-25	Thu	106.49	-0.44	193.09k	-0.4%
17-09-25	Wed	106.93	-0.93	280.73k	-0.9%
16-09-25	Tue	107.86	2.38	606.85k	2.3%
15-09-25	Mon	105.48	2.32	325.72k	2.2%
12-09-25	Fri	103.16	-0.83	256.9k	-0.8%
11-09-25	Thu	103.99	-0.67	221.97k	-0.6%
10-09-25	Wed	104.66	1.56	235.26k	1.5%
09-09-25	Tue	103.1	-0.32	178.78k	-0.3%
08-09-25	Mon	103.42	-0.88	226.18k	-0.8%
05-09-25	Fri	104.3	0.2	185.84k	0.2%
04-09-25	Thu	106.15	2.43	274.31k	2.3%
03-09-25	Wed	104.1	-2.05	333.99k	-1.9%
02-09-25	Tue	103.72	1.92	248.97k	1.9%
01-09-25	Mon	101.8	0.27	189.39k	0.3%
29-08-25	Fri	101.53	0.32	157.17k	0.3%
28-08-25	Thu	101.21	-2.43	398.14k	-2.3%
26-08-25	Tue	103.64	-1.46	159.56k	-1.4%
25-08-25	Mon	105.1	-0.42	124.16k	-0.4%
22-08-25	Fri	105.52	-1.87	249.05k	-1.7%
21-08-25	Thu	107.39	-0.68	347.5k	-0.6%
20-08-25	Wed	108.07	0.33	204.72k	0.3%
19-08-25	Tue	107.74	1.28	238.96k	1.2%
18-08-25	Mon	106.46	0.63	266.45k	0.6%
14-08-25	Thu	105.83	0.64	129.58k	0.6%
13-08-25	Wed	105.19	-3.23	451.83k	-3.0%
12-08-25	Tue	108.42	-0.48	241.82k	-0.4%
11-08-25	Mon	108.9	2.21	492.93k	2.1%
08-08-25	Fri	106.69	-1.85	223.03k	-1.7%
07-08-25	Thu	108.54	-0.47	262.66k	-0.4%
06-08-25	Wed	109.01	-2.77	281.86k	-2.5%
05-08-25	Tue	111.78	-2.57	272.95k	-2.2%
04-08-25	Mon	114.35	3.14	266.17k	2.8%
01-08-25	Fri	111.21	-0.91	250.72k	-0.8%
31-07-25	Thu	114.24	0.86	212.42k	0.8%
30-07-25	Wed	112.12	-2.12	258.47k	-1.9%
29-07-25	Tue	113.38	1.29	409.34k	1.2%
28-07-25	Mon	112.09	-2.92	462.07k	-2.5%
25-07-25	Fri	115.01	-2.87	266.56k	-2.4%
24-07-25	Thu	117.88	-0.82	294.18k	-0.7%
23-07-25	Wed	118.7	0.42	339.32k	0.4%
22-07-25	Tue	118.28	0.3	322.16k	0.3%
21-07-25	Mon	117.98	-0.51	224.36k	-0.4%
18-07-25	Fri	118.49	-0.99	324.33k	-0.8%
17-07-25	Thu	119.48	-1.54	379.6k	-1.3%
16-07-25	Wed	121.02	1.13	752.78k	0.9%
15-07-25	Tue	119.89	2.69	1.07m	2.3%
14-07-25	Mon	117.2	-0.06	366.54k	-0.1%
11-07-25	Fri	117.26	-1.46	332.51k	-1.2%
10-07-25	Thu	118.72	1.59	450.59k	1.4%
09-07-25	Wed	117.13	-0.79	414.9k	-0.7%
08-07-25	Tue	117.92	-0.66	417.12k	-0.6%
07-07-25	Mon	118.58	-1.23	336.23k	-1.0%
04-07-25	Fri	119.81	0.42	373.11k	0.4%
03-07-25	Thu	119.39	-1.69	608.21k	-1.4%
02-07-25	Wed	121.08	-1.95	602.1k	-1.6%
01-07-25	Tue	123.03	1.23	1.13m	1.0%
30-06-25	Mon	121.8	6.49	6.06m	5.6%
27-06-25	Fri	115.31	0.57	401.6k	0.5%
26-06-25	Thu	114.74	-0.38	331.37k	-0.3%
25-06-25	Wed	115.12	2.96	522.45k	2.6%
24-06-25	Tue	112.16	1.7	406.58k	1.5%
23-06-25	Mon	110.46	-0.79	333.49k	-0.7%
20-06-25	Fri	111.25	0.76	327.06k	0.7%
19-06-25	Thu	110.49	-4.04	559.43k	-3.5%
18-06-25	Wed	114.53	-1.64	401.67k	-1.4%
17-06-25	Tue	116.17	1.53	843.65k	1.3%
16-06-25	Mon	114.64	-1.02	550.69k	-0.9%
13-06-25	Fri	115.66	-3.76	924.69k	-3.1%
12-06-25	Thu	119.42	2.01	2.9m	1.7%
11-06-25	Wed	117.41	5.1	3.97m	4.5%
10-06-25	Tue	112.31	0.4	454.68k	0.4%
09-06-25	Mon	111.91	-0.16	470.68k	-0.1%
06-06-25	Fri	111.07	0.41	304.49k	0.4%
05-06-25	Thu	112.07	1	595.65k	0.9%
04-06-25	Wed	110.66	0.57	280.54k	0.5%
03-06-25	Tue	110.09	-3.31	458.85k	-2.9%
02-06-25	Mon	113.4	2.87	872.32k	2.6%
30-05-25	Fri	110.53	-1.21	424.89k	-1.1%
29-05-25	Thu	111.74	-0.05	256.6k	0.0%
28-05-25	Wed	111.79	-0.1	186.01k	-0.1%
27-05-25	Tue	111.98	0.7	308.92k	0.6%
26-05-25	Mon	111.89	-0.09	384.02k	-0.1%
23-05-25	Fri	111.28	1.31	398.06k	1.2%
22-05-25	Thu	109.97	-0.65	359.45k	-0.6%
21-05-25	Wed	110.62	-0.18	411.21k	-0.2%
20-05-25	Tue	110.8	-2.21	793.49k	-2.0%
19-05-25	Mon	113.01	5.95	2.72m	5.6%
16-05-25	Fri	107.06	0.48	498.69k	0.5%
15-05-25	Thu	106.58	-0.72	490.92k	-0.7%
14-05-25	Wed	104.24	0.06	555.58k	0.1%
13-05-25	Tue	107.3	3.06	1.15m	2.9%
12-05-25	Mon	104.18	5.93	729.71k	6.0%
09-05-25	Fri	98.25	-0.54	293.77k	-0.5%
08-05-25	Thu	98.18	0.07	279.72k	0.1%
07-05-25	Wed	98.72	0.17	373.75k	0.2%
06-05-25	Tue	98.55	-2.58	284.99k	-2.6%
05-05-25	Mon	101.13	1.73	298.08k	1.7%
02-05-25	Fri	99.4	-0.56	330.81k	-0.6%
30-04-25	Wed	99.96	-1.54	508.44k	-1.5%
29-04-25	Tue	101.5	-0.07	467.36k	-0.1%
28-04-25	Mon	101.57	0.06	625.1k	0.1%
25-04-25	Fri	101.51	-4.74	728.57k	-4.5%
24-04-25	Thu	106.25	-0.81	492.39k	-0.8%
23-04-25	Wed	106.34	0.99	562.38k	0.9%
22-04-25	Tue	107.06	0.72	792.65k	0.7%
21-04-25	Mon	105.35	1.38	438.3k	1.3%
17-04-25	Thu	103.97	-0.08	494.18k	-0.1%
16-04-25	Wed	104.05	0.28	446.31k	0.3%
15-04-25	Tue	103.77	5.86	808.98k	6.0%
11-04-25	Fri	97.91	2.47	392.71k	2.6%
09-04-25	Wed	95.44	-2.65	458.97k	-2.7%
08-04-25	Tue	98.09	1.22	624.83k	1.3%
07-04-25	Mon	96.87	-4.72	899.93k	-4.6%
04-04-25	Fri	101.59	-6.12	1.64m	-5.7%
03-04-25	Thu	107.71	7.58	5.62m	7.6%
02-04-25	Wed	100.13	0.34	351.67k	0.3%
01-04-25	Tue	99.79	1.25	344.25k	1.3%
28-03-25	Fri	98.54	-3.52	626.19k	-3.4%
27-03-25	Thu	102.06	3.25	954.94k	3.3%
26-03-25	Wed	98.81	-3.72	693.88k	-3.6%
25-03-25	Tue	102.53	0.48	935.12k	0.5%
24-03-25	Mon	102.05	1.97	686.66k	2.0%
21-03-25	Fri	100.08	2.91	697.81k	3.0%
20-03-25	Thu	97.17	-1.9	570.31k	-1.9%
19-03-25	Wed	99.07	7.34	1.03m	8.0%
18-03-25	Tue	91.73	1.63	773.84k	1.8%
17-03-25	Mon	90.1	-2.49	484.63k	-2.7%
13-03-25	Thu	93.7	-0.94	244.11k	-1.0%
12-03-25	Wed	92.59	-1.11	263.13k	-1.2%
11-03-25	Tue	94.64	-1.29	381.59k	-1.3%
10-03-25	Mon	95.93	-3.34	491.96k	-3.4%
07-03-25	Fri	99.27	1.53	403.17k	1.6%
06-03-25	Thu	97.74	3.5	453.45k	3.7%
05-03-25	Wed	94.24	3.78	537.78k	4.2%
04-03-25	Tue	90.46	1.48	467.49k	1.7%
03-03-25	Mon	88.98	-2.1	673.41k	-2.3%
28-02-25	Fri	91.08	-4.16	524.5k	-4.4%
27-02-25	Thu	95.24	-3.32	269.34k	-3.4%
25-02-25	Tue	98.56	-1.18	206.85k	-1.2%