ALKEM LABORATORIES LTD (alkem)
PHARMA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 5292.0 | 5292.0 | 5289.0 | 5289.0 | 700 |
| 2025-05-20 15:28:00 | 5285.0 | 5294.5 | 5285.0 | 5292.0 | 1600 |
| 2025-05-20 15:27:00 | 5285.0 | 5285.0 | 5285.0 | 5285.0 | 300 |
| 2025-05-20 15:26:00 | 5284.5 | 5286.0 | 5284.5 | 5285.0 | 1100 |
| 2025-05-20 15:25:00 | 5279.0 | 5284.5 | 5279.0 | 5284.5 | 1000 |
| 2025-05-20 15:24:00 | 5281.5 | 5281.5 | 5279.0 | 5279.0 | 1500 |
| 2025-05-20 15:23:00 | 5285.0 | 5286.5 | 5285.0 | 5286.5 | 200 |
| 2025-05-20 15:22:00 | 5282.5 | 5285.0 | 5278.5 | 5285.0 | 1100 |
| 2025-05-20 15:21:00 | 5283.5 | 5283.5 | 5280.0 | 5282.5 | 600 |
| 2025-05-20 15:20:00 | 5279.0 | 5283.5 | 5277.0 | 5283.5 | 1500 |
| 2025-05-20 15:19:00 | 5280.5 | 5280.5 | 5279.0 | 5279.0 | 2000 |
| 2025-05-20 15:18:00 | 5288.5 | 5288.5 | 5280.5 | 5280.5 | 1000 |
| 2025-05-20 15:17:00 | 5285.0 | 5288.5 | 5285.0 | 5288.5 | 900 |
| 2025-05-20 15:16:00 | 5285.0 | 5285.5 | 5285.0 | 5285.0 | 700 |
| 2025-05-20 15:15:00 | 5286.0 | 5286.0 | 5285.0 | 5285.0 | 600 |
| 2025-05-20 15:14:00 | 5290.0 | 5290.0 | 5286.0 | 5286.0 | 500 |
| 2025-05-20 15:13:00 | 5285.5 | 5290.0 | 5285.5 | 5290.0 | 1600 |
| 2025-05-20 15:12:00 | 5281.5 | 5285.5 | 5281.5 | 5285.5 | 100 |
| 2025-05-20 15:11:00 | 5279.0 | 5281.5 | 5279.0 | 5281.5 | 500 |
| 2025-05-20 15:10:00 | 5274.0 | 5279.0 | 5274.0 | 5279.0 | 800 |
| 2025-05-20 15:09:00 | 5271.0 | 5274.0 | 5271.0 | 5274.0 | 300 |
| 2025-05-20 15:08:00 | 5273.0 | 5273.0 | 5269.5 | 5271.0 | 300 |
| 2025-05-20 15:07:00 | 5265.0 | 5273.0 | 5264.0 | 5273.0 | 600 |
| 2025-05-20 15:06:00 | 5266.0 | 5269.5 | 5265.0 | 5265.0 | 900 |
| 2025-05-20 15:05:00 | 5265.0 | 5266.0 | 5265.0 | 5266.0 | 300 |
| 2025-05-20 15:04:00 | 5269.0 | 5269.0 | 5262.0 | 5265.0 | 600 |
| 2025-05-20 15:03:00 | 5274.5 | 5274.5 | 5269.0 | 5269.0 | 100 |
| 2025-05-20 15:02:00 | 5277.0 | 5277.0 | 5274.0 | 5274.5 | 700 |
| 2025-05-20 15:01:00 | 5270.5 | 5279.5 | 5270.5 | 5277.0 | 600 |
| 2025-05-20 15:00:00 | 5266.5 | 5270.5 | 5266.5 | 5270.5 | 200 |
| 2025-05-20 14:59:00 | 5270.0 | 5270.0 | 5270.0 | 5270.0 | 100 |
| 2025-05-20 14:58:00 | 5272.0 | 5272.0 | 5270.0 | 5270.0 | 500 |
| 2025-05-20 14:57:00 | 5276.5 | 5276.5 | 5272.0 | 5272.0 | 300 |
| 2025-05-20 14:56:00 | 5279.0 | 5279.0 | 5276.5 | 5276.5 | 100 |
| 2025-05-20 14:55:00 | 5276.0 | 5279.0 | 5275.5 | 5279.0 | 600 |
| 2025-05-20 14:54:00 | 5279.5 | 5279.5 | 5271.0 | 5274.0 | 2800 |
| 2025-05-20 14:53:00 | 5291.5 | 5291.5 | 5276.5 | 5279.5 | 1100 |
| 2025-05-20 14:52:00 | 5291.5 | 5291.5 | 5291.5 | 5291.5 | 0 |
| 2025-05-20 14:51:00 | 5287.5 | 5292.0 | 5285.0 | 5291.5 | 1900 |
| 2025-05-20 14:50:00 | 5285.5 | 5287.5 | 5283.0 | 5287.5 | 1100 |
| 2025-05-20 14:49:00 | 5283.0 | 5285.5 | 5282.5 | 5285.5 | 400 |
| 2025-05-20 14:48:00 | 5281.0 | 5284.0 | 5281.0 | 5281.5 | 900 |
| 2025-05-20 14:47:00 | 5270.0 | 5281.5 | 5270.0 | 5278.5 | 4500 |
| 2025-05-20 14:46:00 | 5269.0 | 5273.0 | 5269.0 | 5270.0 | 1600 |
| 2025-05-20 14:45:00 | 5269.5 | 5272.5 | 5269.5 | 5269.5 | 1300 |
| 2025-05-20 14:44:00 | 5271.0 | 5272.0 | 5269.5 | 5269.5 | 700 |
| 2025-05-20 14:43:00 | 5269.0 | 5271.0 | 5269.0 | 5270.0 | 500 |
| 2025-05-20 14:42:00 | 5275.0 | 5275.0 | 5265.5 | 5269.0 | 800 |
| 2025-05-20 14:41:00 | 5275.0 | 5275.0 | 5275.0 | 5275.0 | 0 |
| 2025-05-20 14:40:00 | 5279.0 | 5279.0 | 5275.0 | 5275.0 | 500 |
| 2025-05-20 14:39:00 | 5279.0 | 5281.5 | 5279.0 | 5280.5 | 500 |
| 2025-05-20 14:38:00 | 5279.0 | 5279.0 | 5279.0 | 5279.0 | 0 |
| 2025-05-20 14:37:00 | 5280.0 | 5280.0 | 5279.0 | 5279.0 | 200 |
| 2025-05-20 14:36:00 | 5286.5 | 5286.5 | 5280.0 | 5280.0 | 300 |
| 2025-05-20 14:35:00 | 5286.5 | 5286.5 | 5286.5 | 5286.5 | 300 |
| 2025-05-20 14:34:00 | 5280.0 | 5286.5 | 5280.0 | 5286.5 | 1800 |
| 2025-05-20 14:33:00 | 5273.0 | 5279.5 | 5273.0 | 5279.0 | 600 |
| 2025-05-20 14:32:00 | 5275.0 | 5275.0 | 5273.0 | 5273.0 | 400 |
| 2025-05-20 14:31:00 | 5278.0 | 5278.0 | 5276.0 | 5276.0 | 100 |
| 2025-05-20 14:30:00 | 5277.5 | 5280.5 | 5277.5 | 5278.0 | 600 |
| 2025-05-20 14:29:00 | 5274.0 | 5277.5 | 5269.0 | 5277.5 | 1200 |
| 2025-05-20 14:28:00 | 5275.0 | 5275.0 | 5274.0 | 5274.0 | 200 |
| 2025-05-20 14:27:00 | 5276.5 | 5276.5 | 5275.0 | 5275.0 | 1100 |
| 2025-05-20 14:26:00 | 5279.5 | 5285.5 | 5279.5 | 5285.5 | 700 |
| 2025-05-20 14:25:00 | 5281.5 | 5281.5 | 5279.5 | 5279.5 | 100 |
| 2025-05-20 14:24:00 | 5281.5 | 5281.5 | 5281.5 | 5281.5 | 0 |
| 2025-05-20 14:23:00 | 5280.0 | 5281.5 | 5280.0 | 5281.5 | 400 |
| 2025-05-20 14:22:00 | 5284.0 | 5284.0 | 5280.0 | 5280.0 | 200 |
| 2025-05-20 14:21:00 | 5279.5 | 5281.5 | 5279.5 | 5280.0 | 500 |
| 2025-05-20 14:20:00 | 5280.0 | 5283.5 | 5278.0 | 5281.0 | 1300 |
| 2025-05-20 14:19:00 | 5290.5 | 5290.5 | 5282.0 | 5282.0 | 500 |
| 2025-05-20 14:18:00 | 5291.0 | 5291.0 | 5291.0 | 5291.0 | 0 |
| 2025-05-20 14:17:00 | 5295.0 | 5295.0 | 5291.0 | 5291.0 | 1400 |
| 2025-05-20 14:16:00 | 5302.0 | 5302.0 | 5295.5 | 5295.5 | 900 |
| 2025-05-20 14:15:00 | 5302.0 | 5302.0 | 5302.0 | 5302.0 | 0 |
| 2025-05-20 14:14:00 | 5304.0 | 5304.0 | 5298.5 | 5302.0 | 700 |
| 2025-05-20 14:13:00 | 5304.0 | 5304.0 | 5304.0 | 5304.0 | 0 |
| 2025-05-20 14:12:00 | 5304.0 | 5304.0 | 5300.0 | 5304.0 | 300 |
| 2025-05-20 14:11:00 | 5299.5 | 5304.0 | 5299.5 | 5304.0 | 300 |
| 2025-05-20 14:10:00 | 5299.5 | 5299.5 | 5299.5 | 5299.5 | 0 |
| 2025-05-20 14:09:00 | 5299.5 | 5299.5 | 5299.5 | 5299.5 | 100 |
| 2025-05-20 14:08:00 | 5299.5 | 5299.5 | 5297.0 | 5299.5 | 200 |
| 2025-05-20 14:07:00 | 5301.0 | 5301.0 | 5299.5 | 5299.5 | 600 |
| 2025-05-20 14:06:00 | 5305.0 | 5305.0 | 5305.0 | 5305.0 | 0 |
| 2025-05-20 14:05:00 | 5299.5 | 5305.0 | 5299.5 | 5305.0 | 100 |
| 2025-05-20 14:04:00 | 5316.0 | 5316.0 | 5299.5 | 5299.5 | 500 |
| 2025-05-20 14:03:00 | 5316.0 | 5316.0 | 5316.0 | 5316.0 | 100 |
| 2025-05-20 14:02:00 | 5315.0 | 5315.0 | 5315.0 | 5315.0 | 0 |
| 2025-05-20 14:01:00 | 5320.5 | 5320.5 | 5314.5 | 5315.0 | 200 |
| 2025-05-20 14:00:00 | 5320.5 | 5320.5 | 5320.5 | 5320.5 | 100 |
| 2025-05-20 13:59:00 | 5301.5 | 5324.0 | 5301.5 | 5322.0 | 2700 |
| 2025-05-20 13:58:00 | 5301.5 | 5301.5 | 5301.5 | 5301.5 | 100 |
| 2025-05-20 13:57:00 | 5295.0 | 5301.5 | 5295.0 | 5301.5 | 800 |
| 2025-05-20 13:56:00 | 5292.0 | 5292.0 | 5291.0 | 5291.0 | 500 |
| 2025-05-20 13:55:00 | 5299.5 | 5299.5 | 5292.0 | 5292.0 | 200 |
| 2025-05-20 13:54:00 | 5299.5 | 5299.5 | 5299.5 | 5299.5 | 0 |
| 2025-05-20 13:53:00 | 5301.5 | 5301.5 | 5298.0 | 5299.5 | 200 |
| 2025-05-20 13:52:00 | 5300.0 | 5301.5 | 5300.0 | 5301.5 | 100 |
| 2025-05-20 13:51:00 | 5300.0 | 5300.0 | 5300.0 | 5300.0 | 100 |
| 2025-05-20 13:50:00 | 5302.0 | 5308.0 | 5301.0 | 5301.0 | 400 |