ALKEM Historical Share Price Data
Alkem Laboratories Ltd Share Price
ALKEM
CMP as on 25-Apr-24 12:00
₹ 4,868
₹ 4,868
146.70 | 3.11%
Open
₹ 4,714
₹ 4,714
Turnover(lac)
₹ 7,304
₹ 7,304
Prev. Close
₹ 4,720.95
₹ 4,720.95
Day's Vol (shares)
₹ 150,059
₹ 150,059
Day's Vol (shares)
₹ 4,697.00 ₹ 4,879.00
CMP as on 25-Apr-24 12:00
₹ 4,871
₹ 4,871
159.50 | 3.39%
Open
₹ 4,712
₹ 4,712
Turnover(lac)
₹ 96
₹ 96
Prev. Close
₹ 4,711.90
₹ 4,711.90
Day's Vol (shares)
₹ 1,969
₹ 1,969
Day's Vol (shares)
₹ 4,705.00 ₹ 4,882.05
CMP as on 25-Apr-24 12:00
₹ 4,893
₹ 4,893
133.10 | 2.80%
Open
₹ 4,738
₹ 4,738
Open Interest(Contracts)
₹ 973,400
₹ 973,400
VWAP
₹ 4,839.06
₹ 4,839.06
Day's Vol (shares)
₹ 411,200
₹ 411,200
Day's Vol (shares)
₹ 4,714.30 ₹ 4,913.25
₹ 4,714.30 ₹ 4,913.25
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 4650 | 5022.5 | 4650 | 5002.15 | 36119 | 983866783.3 | 80612 | 372.50 | 352.15 |
27-Mar-2024 | 5049.35 | 5059.1 | 4962.05 | 5004.2 | 21539 | 451824677.85 | 43555 | 97.05 | -45.15 |
28-Mar-2024 | 4935 | 5009.95 | 4820.05 | 4942 | 51180 | 2104202610.2 | 206459 | 189.90 | 7.00 |
01-Apr-2024 | 4930.15 | 5044.9 | 4930.15 | 5009.05 | 14667 | 347562467.15 | 37308 | 114.75 | 78.90 |
02-Apr-2024 | 5009 | 5024.9 | 4911.6 | 4955.35 | 24181 | 576857339.95 | 31444 | 113.30 | -53.65 |
03-Apr-2024 | 4933 | 4939.95 | 4865.65 | 4894.65 | 19883 | 521162461.65 | 74311 | 74.30 | -38.35 |
04-Apr-2024 | 4915 | 4915 | 4830 | 4866.1 | 21640 | 851871447.45 | 125991 | 85.00 | -48.90 |
05-Apr-2024 | 4892.85 | 5095 | 4880.25 | 4912.65 | 51268 | 1918135158.7 | 65365 | 214.75 | 19.80 |
08-Apr-2024 | 4919.95 | 4950 | 4845.3 | 4888.35 | 29515 | 734245179.15 | 96729 | 104.70 | -31.60 |
09-Apr-2024 | 4880 | 4920.2 | 4856.05 | 4882.6 | 17126 | 322826866.9 | 33311 | 64.15 | 2.60 |
10-Apr-2024 | 4868.25 | 4874.2 | 4813.2 | 4824.5 | 24772 | 889788730.95 | 139416 | 61.00 | -43.75 |
12-Apr-2024 | 4824.5 | 4870 | 4725.15 | 4735.2 | 30032 | 764579543.3 | 94423 | 144.85 | -89.30 |
15-Apr-2024 | 4725 | 4755 | 4672.5 | 4715.65 | 26588 | 773819147.65 | 164252 | 82.50 | -9.35 |
16-Apr-2024 | 4700 | 4775.95 | 4680 | 4734.3 | 19546 | 565494674.3 | 61807 | 95.95 | 34.30 |
18-Apr-2024 | 4740 | 4749.15 | 4636.4 | 4650.85 | 26771 | 1475372530.95 | 222431 | 112.75 | -89.15 |
19-Apr-2024 | 4625 | 4644.95 | 4567.05 | 4616.35 | 20202 | 434076304.05 | 47256 | 77.90 | -8.65 |
22-Apr-2024 | 4644.25 | 4756 | 4631.4 | 4745.7 | 24824 | 887919838.55 | 105810 | 124.60 | 101.45 |
23-Apr-2024 | 4759.8 | 4791.8 | 4665 | 4704.4 | 25136 | 685326277.7 | 86734 | 126.80 | -55.40 |
24-Apr-2024 | 4709 | 4759.65 | 4691 | 4720.95 | 11132 | 261699311.5 | 21293 | 68.65 | 11.95 |
25-Apr-2024 | 4714 | 4879 | 4697 | 4867.65 | 22203 | 721622923.35 | 78595 | 182.00 | 153.65 |