NSE - Delayed Quote INR

Alembic Pharmaceuticals Limited (APLLTD.NS)

Compare
1,105.70 -41.45 (-3.61%)
At close: September 6 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Sep 6, 2024 1,156.00 1,174.90 1,101.25 1,105.70 1,105.70 387,938
Sep 5, 2024 1,129.00 1,170.00 1,125.55 1,147.15 1,147.15 930,631
Sep 4, 2024 1,058.00 1,134.00 1,051.15 1,116.20 1,116.20 432,870
Sep 3, 2024 1,070.00 1,080.00 1,040.00 1,066.85 1,066.85 82,008
Sep 2, 2024 1,075.75 1,079.90 1,061.10 1,069.90 1,069.90 62,934
Aug 30, 2024 1,055.05 1,083.90 1,048.15 1,059.10 1,059.10 122,834
Aug 29, 2024 1,072.50 1,072.50 1,025.10 1,050.05 1,050.05 342,248
Aug 28, 2024 1,070.00 1,081.00 1,053.00 1,067.15 1,067.15 107,467
Aug 27, 2024 1,102.90 1,107.85 1,066.20 1,069.15 1,069.15 139,454
Aug 26, 2024 1,134.80 1,157.90 1,086.80 1,095.55 1,095.55 505,146
Aug 23, 2024 1,123.50 1,126.65 1,096.00 1,101.25 1,101.25 75,146
Aug 22, 2024 1,113.10 1,133.45 1,103.75 1,117.60 1,117.60 152,198
Aug 21, 2024 1,083.80 1,129.00 1,080.80 1,107.25 1,107.25 176,169
Aug 20, 2024 1,080.80 1,087.20 1,063.40 1,083.80 1,083.80 84,547
Aug 19, 2024 1,082.00 1,090.00 1,058.80 1,070.95 1,070.95 193,508
Aug 16, 2024 1,071.75 1,097.00 1,058.95 1,089.45 1,089.45 180,781
Aug 14, 2024 1,084.65 1,093.95 1,051.85 1,062.15 1,062.15 287,862
Aug 13, 2024 1,117.35 1,129.95 1,062.60 1,068.15 1,068.15 312,670
Aug 12, 2024 1,130.35 1,134.75 1,097.00 1,110.80 1,110.80 165,856
Aug 9, 2024 1,217.00 1,220.10 1,121.10 1,130.35 1,130.35 375,702
Aug 8, 2024 1,220.30 1,284.95 1,203.00 1,214.00 1,214.00 724,102
Aug 7, 2024 1,190.85 1,225.80 1,188.70 1,220.30 1,220.30 174,370
Aug 6, 2024 1,199.20 1,231.60 1,179.15 1,186.65 1,186.65 116,887
Aug 5, 2024 1,229.90 1,234.95 1,187.35 1,196.30 1,196.30 184,835
Aug 2, 2024 1,212.50 1,252.50 1,193.05 1,245.05 1,245.05 300,661
Aug 1, 2024 1,185.35 1,225.35 1,181.10 1,212.50 1,212.50 250,733
Jul 31, 2024 1,180.00 1,190.00 1,168.05 1,179.55 1,179.55 127,950
Jul 30, 2024 1,232.00 1,233.60 1,169.00 1,174.00 1,174.00 263,816
Jul 29, 2024 1,225.00 1,255.00 1,202.00 1,239.05 1,239.05 340,680
Jul 26, 2024 1,186.10 1,224.90 1,185.45 1,216.35 1,216.35 477,497
Jul 25, 2024 1,170.00 1,218.00 1,150.10 1,200.95 1,200.95 638,987
Jul 24, 2024 1,072.90 1,192.95 1,072.90 1,175.40 1,175.40 1,319,516
Jul 23, 2024 1,119.15 1,143.50 1,070.00 1,084.95 1,084.95 358,342
Jul 22, 2024 1,088.00 1,165.00 1,081.75 1,119.10 1,119.10 2,561,426
Jul 19, 2024 1,080.20 1,114.10 1,039.55 1,080.40 1,080.40 806,968
Jul 18, 2024 1,069.00 1,087.50 1,046.30 1,076.95 1,076.95 672,098
Jul 16, 2024 991.00 1,119.00 989.10 1,083.45 1,083.45 5,770,359
Jul 15, 2024 11.00 Dividend
Jul 15, 2024 993.45 997.70 969.55 981.85 981.85 186,130
Jul 12, 2024 1,006.00 1,012.50 981.05 986.55 975.55 131,494
Jul 11, 2024 994.90 1,019.50 980.05 999.20 988.06 358,965
Jul 10, 2024 985.35 1,006.45 965.70 985.00 974.02 212,413
Jul 9, 2024 986.00 995.40 969.50 973.65 962.79 172,026
Jul 8, 2024 998.00 1,006.00 977.40 985.85 974.86 207,930
Jul 5, 2024 965.00 1,018.00 965.00 989.05 978.02 528,915
Jul 4, 2024 960.50 990.20 955.00 961.65 950.93 359,680
Jul 3, 2024 973.80 981.60 945.05 950.35 939.75 246,094
Jul 2, 2024 928.40 984.00 927.05 973.80 962.94 846,993
Jul 1, 2024 880.50 926.05 880.45 923.50 913.20 290,449
Jun 28, 2024 880.00 900.20 870.20 876.60 866.83 221,767
Jun 27, 2024 902.00 908.50 875.20 879.00 869.20 138,678
Jun 26, 2024 913.00 922.80 896.00 900.15 890.11 135,127
Jun 25, 2024 909.40 923.00 897.05 907.50 897.38 220,361
Jun 24, 2024 869.15 909.50 869.15 902.55 892.49 487,318
Jun 21, 2024 847.90 874.50 847.75 869.15 859.46 375,657
Jun 20, 2024 876.80 876.80 837.80 845.30 835.87 270,002
Jun 19, 2024 882.30 894.95 859.00 862.50 852.88 300,739
Jun 18, 2024 909.90 915.00 864.40 868.00 858.32 689,684
Jun 14, 2024 887.40 910.00 884.70 888.20 878.30 154,091
Jun 13, 2024 893.00 899.95 881.00 882.95 873.11 84,720
Jun 12, 2024 898.00 904.35 890.00 891.25 881.31 63,373
Jun 11, 2024 907.80 909.55 895.00 896.90 886.90 79,246
Jun 10, 2024 924.05 926.95 903.05 907.35 897.23 78,649
Jun 7, 2024 905.00 929.00 893.25 916.00 905.79 104,402
Jun 6, 2024 894.00 900.55 875.25 893.20 883.24 126,515
Jun 5, 2024 874.00 900.50 855.65 892.00 882.05 49,977
Jun 4, 2024 917.35 922.40 823.40 869.55 859.85 108,163
Jun 3, 2024 930.00 940.20 914.05 917.35 907.12 61,507
May 31, 2024 947.05 962.15 919.00 923.10 912.81 126,691
May 30, 2024 943.10 974.75 935.10 942.40 931.89 237,906
May 29, 2024 937.80 956.00 930.70 947.05 936.49 43,667
May 28, 2024 952.60 952.60 936.00 937.95 927.49 38,216
May 27, 2024 950.00 967.00 942.40 947.85 937.28 35,711
May 24, 2024 963.90 965.60 945.00 949.95 939.36 58,814
May 23, 2024 957.90 967.75 951.35 960.55 949.84 52,449
May 22, 2024 953.65 961.00 941.00 954.95 944.30 67,330
May 21, 2024 967.80 969.65 948.05 949.80 939.21 85,392
May 17, 2024 970.00 980.95 958.00 959.90 949.20 43,212
May 16, 2024 970.95 975.30 962.55 970.00 959.18 63,359
May 15, 2024 973.80 984.40 963.40 968.20 957.40 82,621
May 14, 2024 958.10 982.00 955.00 965.20 954.44 86,264
May 13, 2024 990.05 994.90 951.05 953.30 942.67 54,620
May 10, 2024 1,009.55 1,009.55 954.25 975.60 964.72 198,396
May 9, 2024 1,006.95 1,028.45 971.50 1,001.35 990.18 347,707
May 8, 2024 1,018.65 1,020.25 1,000.00 1,003.80 992.61 41,432
May 7, 2024 1,015.00 1,036.00 995.30 1,021.15 1,009.76 80,526
May 6, 2024 1,027.45 1,034.50 1,011.00 1,024.10 1,012.68 163,854
May 3, 2024 995.25 1,050.80 990.90 1,024.30 1,012.88 630,919
May 2, 2024 1,000.00 1,014.65 990.60 994.65 983.56 60,548
Apr 30, 2024 991.00 1,009.80 984.75 999.60 988.45 43,099
Apr 29, 2024 998.00 1,015.00 991.00 996.85 985.74 109,123
Apr 26, 2024 1,002.50 1,010.70 986.75 990.25 979.21 274,350
Apr 25, 2024 961.95 1,010.00 955.80 997.50 986.38 136,404
Apr 24, 2024 940.40 972.15 940.40 958.00 947.32 60,861
Apr 23, 2024 955.00 955.00 933.50 940.25 929.77 57,145
Apr 22, 2024 940.00 959.85 940.00 952.10 941.48 61,662
Apr 19, 2024 929.95 948.75 913.95 938.35 927.89 69,069
Apr 18, 2024 960.00 960.00 925.10 931.05 920.67 174,076
Apr 16, 2024 960.00 980.00 956.65 965.60 954.83 53,601
Apr 15, 2024 970.00 977.95 950.40 968.55 957.75 57,393
Apr 12, 2024 986.00 1,004.85 977.75 982.60 971.64 92,575
Apr 10, 2024 994.90 996.75 972.60 993.75 982.67 77,497
Apr 9, 2024 1,002.00 1,011.85 982.00 990.30 979.26 91,520
Apr 8, 2024 1,013.55 1,023.90 998.10 1,005.15 993.94 151,442
Apr 5, 2024 1,000.00 1,049.00 993.40 1,008.55 997.30 234,131
Apr 4, 2024 996.00 1,017.00 994.35 1,004.45 993.25 70,095
Apr 3, 2024 1,005.00 1,024.75 985.90 991.05 980.00 76,837
Apr 2, 2024 1,014.95 1,035.55 989.05 1,000.75 989.59 176,138
Apr 1, 2024 984.80 1,027.35 984.80 1,008.95 997.70 157,371
Mar 28, 2024 994.00 997.35 969.60 984.80 973.82 141,639
Mar 27, 2024 958.70 989.00 958.70 984.75 973.77 134,979
Mar 26, 2024 951.70 972.70 947.30 967.50 956.71 58,691
Mar 22, 2024 958.80 967.60 950.00 957.40 946.73 51,337
Mar 21, 2024 957.05 970.00 942.65 965.05 954.29 209,400
Mar 20, 2024 928.30 968.50 928.30 945.45 934.91 120,261
Mar 19, 2024 968.05 968.05 924.25 934.00 923.59 119,068
Mar 18, 2024 951.70 978.90 937.55 963.25 952.51 130,439
Mar 15, 2024 920.00 959.65 920.00 946.75 936.19 66,709
Mar 14, 2024 927.00 939.70 915.25 927.00 916.66 112,990
Mar 13, 2024 992.00 997.95 901.80 919.40 909.15 166,114
Mar 12, 2024 972.40 990.95 950.25 980.35 969.42 148,399
Mar 11, 2024 997.30 999.00 974.40 978.25 967.34 106,713
Mar 7, 2024 997.80 1,018.40 994.60 999.25 988.11 185,555
Mar 6, 2024 1,023.60 1,032.45 992.75 998.85 987.71 107,665
Mar 5, 2024 1,007.90 1,033.00 1,001.00 1,029.70 1,018.22 170,824
Mar 4, 2024 1,043.00 1,052.35 1,001.20 1,004.75 993.55 78,755
Mar 1, 2024 1,025.00 1,080.00 1,018.10 1,055.00 1,043.24 101,473
Feb 29, 2024 1,033.70 1,035.00 1,012.00 1,019.65 1,008.28 143,721
Feb 28, 2024 1,050.30 1,055.45 1,014.05 1,028.70 1,017.23 81,705
Feb 27, 2024 1,050.00 1,063.65 1,036.70 1,050.30 1,038.59 66,557
Feb 26, 2024 1,050.25 1,067.40 1,030.85 1,047.45 1,035.77 183,145
Feb 23, 2024 1,085.00 1,085.00 1,042.95 1,048.35 1,036.66 145,566
Feb 22, 2024 1,068.40 1,086.95 1,062.65 1,079.55 1,067.51 187,577
Feb 21, 2024 1,051.00 1,094.00 1,030.10 1,075.15 1,063.16 449,749
Feb 20, 2024 1,009.20 1,060.50 1,001.65 1,048.00 1,036.31 485,629
Feb 19, 2024 1,003.20 1,026.85 987.30 1,004.20 993.00 96,189
Feb 16, 2024 1,010.00 1,012.40 990.55 1,003.30 992.11 189,453
Feb 15, 2024 972.00 1,015.00 972.00 1,003.85 992.66 92,197
Feb 14, 2024 993.70 993.70 977.00 980.75 969.81 41,909
Feb 13, 2024 967.00 1,007.85 947.50 993.55 982.47 180,840
Feb 12, 2024 967.50 978.10 944.05 971.35 960.52 93,032
Feb 9, 2024 994.80 1,008.75 948.00 967.60 956.81 275,157
Feb 8, 2024 979.90 999.00 975.00 990.60 979.55 132,603
Feb 7, 2024 990.00 1,011.05 966.20 977.00 966.11 224,602
Feb 6, 2024 963.60 1,015.00 959.55 985.85 974.86 438,825
Feb 5, 2024 962.40 1,037.95 955.05 965.10 954.34 776,370
Feb 2, 2024 962.90 963.85 951.00 957.40 946.73 86,057
Feb 1, 2024 962.05 965.00 933.50 955.55 944.90 157,337
Jan 31, 2024 909.30 974.70 905.00 960.50 949.79 1,067,161
Jan 30, 2024 921.10 932.20 892.00 901.20 891.15 365,826
Jan 29, 2024 941.70 945.25 915.35 921.10 910.83 327,866
Jan 25, 2024 984.90 984.90 938.05 941.70 931.20 194,531
Jan 24, 2024 936.00 993.60 935.95 981.40 970.46 633,261
Jan 23, 2024 949.55 974.00 931.80 943.00 932.49 319,271
Jan 19, 2024 938.90 945.90 922.80 943.45 932.93 251,735
Jan 18, 2024 921.00 943.95 893.00 940.40 929.91 292,730
Jan 17, 2024 929.00 945.70 905.95 931.40 921.01 469,435
Jan 16, 2024 942.00 949.95 923.00 941.50 931.00 533,053
Jan 15, 2024 900.00 965.00 890.05 943.55 933.03 2,761,132
Jan 12, 2024 847.00 885.85 838.10 880.55 870.73 1,373,332
Jan 11, 2024 804.00 842.90 802.00 836.50 827.17 1,082,185
Jan 10, 2024 805.35 807.10 787.55 800.20 791.28 92,304
Jan 9, 2024 807.95 811.05 792.95 803.65 794.69 90,722
Jan 8, 2024 815.75 815.75 800.55 807.05 798.05 98,205
Jan 5, 2024 813.40 816.75 800.10 811.75 802.70 173,659
Jan 4, 2024 811.90 814.50 798.05 809.15 800.13 860,880
Jan 3, 2024 798.00 824.95 796.05 807.60 798.60 644,476
Jan 2, 2024 775.00 820.00 773.40 792.45 783.61 2,305,676
Jan 1, 2024 760.15 768.95 756.70 765.90 757.36 46,900
Dec 29, 2023 756.00 766.60 753.50 759.40 750.93 101,064
Dec 28, 2023 773.25 777.60 746.50 755.25 746.83 76,174
Dec 27, 2023 778.00 785.00 765.35 769.45 760.87 68,041
Dec 26, 2023 775.00 783.40 770.80 777.25 768.58 57,689
Dec 22, 2023 758.55 774.90 755.50 773.20 764.58 85,495
Dec 21, 2023 752.00 764.15 746.00 754.75 746.33 69,425
Dec 20, 2023 779.00 787.80 750.15 758.65 750.19 128,604
Dec 19, 2023 776.00 788.80 776.00 778.25 769.57 79,062
Dec 18, 2023 774.15 793.45 770.55 774.75 766.11 227,280
Dec 15, 2023 760.00 770.00 760.00 767.20 758.65 98,000
Dec 14, 2023 760.00 762.00 751.00 755.30 746.88 51,789
Dec 13, 2023 755.25 761.35 751.70 754.90 746.48 33,773
Dec 12, 2023 766.35 771.45 750.15 752.65 744.26 120,247
Dec 11, 2023 775.00 777.75 762.50 766.20 757.66 69,521
Dec 8, 2023 771.90 795.95 765.05 773.60 764.97 186,925
Dec 7, 2023 762.15 771.40 762.15 768.10 759.54 84,853
Dec 6, 2023 761.00 769.00 757.45 765.25 756.72 120,337
Dec 5, 2023 755.10 771.00 749.55 761.50 753.01 215,628
Dec 4, 2023 765.85 765.85 736.95 751.15 742.77 200,084
Dec 1, 2023 757.00 758.95 740.35 751.15 742.77 317,173
Nov 30, 2023 723.20 835.40 722.85 745.80 737.48 5,183,456
Nov 29, 2023 723.80 730.60 714.75 719.40 711.38 61,616
Nov 28, 2023 725.45 735.35 718.00 720.05 712.02 81,303
Nov 24, 2023 724.50 739.60 710.25 725.45 717.36 164,798
Nov 23, 2023 728.30 740.00 714.00 722.45 714.39 124,161
Nov 22, 2023 743.25 746.95 726.80 728.40 720.28 86,107
Nov 21, 2023 748.90 752.40 735.80 743.25 734.96 40,681
Nov 20, 2023 735.00 755.25 734.55 749.25 740.90 60,719
Nov 17, 2023 748.40 751.35 731.00 737.30 729.08 71,506
Nov 16, 2023 755.35 759.10 742.00 744.80 736.50 60,031
Nov 15, 2023 738.00 756.95 738.00 755.35 746.93 92,837
Nov 13, 2023 737.35 741.85 730.85 737.15 728.93 113,384
Nov 10, 2023 736.45 741.75 724.00 726.60 718.50 74,862
Nov 9, 2023 729.00 741.95 729.00 734.20 726.01 51,316
Nov 8, 2023 741.00 743.10 725.00 732.80 724.63 391,685
Nov 7, 2023 735.00 751.95 724.50 740.00 731.75 154,595
Nov 6, 2023 730.25 738.35 722.50 730.55 722.40 83,752
Nov 3, 2023 723.85 733.00 722.00 727.45 719.34 164,864
Nov 2, 2023 715.90 732.00 712.10 723.80 715.73 102,880
Nov 1, 2023 714.00 736.30 708.30 712.55 704.61 81,969
Oct 31, 2023 738.30 738.30 707.15 713.05 705.10 207,596
Oct 30, 2023 749.10 750.00 730.20 734.65 726.46 134,991
Oct 27, 2023 747.05 769.30 745.35 747.25 738.92 81,105
Oct 26, 2023 752.00 761.00 720.00 746.75 738.42 164,615
Oct 25, 2023 754.00 773.80 741.15 758.90 750.44 113,639
Oct 23, 2023 797.85 800.95 735.50 754.10 745.69 220,539
Oct 20, 2023 804.00 812.95 792.05 798.20 789.30 103,644
Oct 19, 2023 810.15 839.00 803.80 808.45 799.44 195,730
Oct 18, 2023 806.00 825.00 794.15 815.00 805.91 251,242
Oct 17, 2023 806.85 828.20 797.95 805.50 796.52 322,995
Oct 16, 2023 804.50 813.75 800.55 806.80 797.80 120,899
Oct 13, 2023 798.50 818.35 793.55 800.90 791.97 259,985
Oct 12, 2023 810.30 817.70 793.50 799.75 790.83 679,712
Oct 11, 2023 769.95 820.40 767.05 810.30 801.27 1,030,671
Oct 10, 2023 759.80 785.00 758.50 766.95 758.40 79,934
Oct 9, 2023 765.80 784.35 756.00 759.85 751.38 82,231
Oct 6, 2023 775.90 787.30 770.45 772.85 764.23 621,193
Oct 5, 2023 779.05 785.95 770.25 775.90 767.25 46,095
Oct 4, 2023 786.05 798.00 771.60 777.75 769.08 134,721
Oct 3, 2023 784.00 794.35 775.00 790.75 781.93 101,974
Sep 29, 2023 769.75 789.00 760.75 784.45 775.70 97,484
Sep 28, 2023 756.00 769.85 755.00 762.85 754.34 52,115
Sep 27, 2023 754.30 763.30 742.55 759.20 750.73 90,143
Sep 26, 2023 753.25 758.40 746.25 754.10 745.69 116,694
Sep 25, 2023 755.00 771.95 746.55 761.30 752.81 100,273
Sep 22, 2023 768.65 782.45 745.00 752.20 743.81 160,911
Sep 21, 2023 774.40 788.45 762.00 764.85 756.32 117,367
Sep 20, 2023 794.00 826.75 770.40 776.35 767.69 1,062,232
Sep 18, 2023 788.50 789.95 775.15 783.30 774.57 54,546
Sep 15, 2023 776.05 790.50 772.80 784.55 775.80 151,691
Sep 14, 2023 777.80 784.80 769.95 772.80 764.18 45,393
Sep 13, 2023 754.80 778.85 746.05 773.90 765.27 88,721
Sep 12, 2023 765.80 799.95 741.55 751.05 742.68 411,646
Sep 11, 2023 768.50 773.05 759.00 764.80 756.27 61,065
Sep 8, 2023 781.60 781.60 761.05 764.45 755.93 91,855
Sep 7, 2023 785.30 785.30 767.30 777.70 769.03 78,963
Sep 6, 2023 778.00 789.85 765.20 785.30 776.54 177,859

Related Tickers