ALKEM LABORATORIES LTD (alkem)
PHARMA
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 4899.0 | 4900.8 | 4796.3 | 4796.4 | 109750 |
| 2025-07-07 05:30:00 | 4907.8 | 4929.0 | 4864.0 | 4900.2 | 121875 |
| 2025-07-04 05:30:00 | 4852.0 | 4925.0 | 4850.1 | 4911.9 | 222500 |
| 2025-07-03 05:30:00 | 4909.0 | 4918.0 | 4842.0 | 4846.9 | 185250 |
| 2025-07-02 05:30:00 | 4896.9 | 4924.0 | 4856.0 | 4902.5 | 194500 |
| 2025-07-01 05:30:00 | 4943.7 | 4971.4 | 4848.0 | 4879.7 | 270375 |
| 2025-06-30 05:30:00 | 4958.0 | 4977.0 | 4927.0 | 4964.5 | 138125 |
| 2025-06-27 05:30:00 | 4889.0 | 4948.5 | 4889.0 | 4932.0 | 256750 |
| 2025-06-26 05:30:00 | 4858.0 | 4875.0 | 4821.5 | 4835.5 | 455200 |
| 2025-06-25 05:30:00 | 4833.0 | 4872.0 | 4816.5 | 4861.5 | 527700 |
| 2025-06-24 05:30:00 | 4809.0 | 4845.5 | 4768.0 | 4815.0 | 522900 |
| 2025-06-23 05:30:00 | 4783.0 | 4824.0 | 4710.0 | 4767.5 | 480000 |
| 2025-06-20 05:30:00 | 4797.5 | 4830.0 | 4765.5 | 4795.0 | 513400 |
| 2025-06-19 05:30:00 | 4800.5 | 4814.5 | 4757.5 | 4774.5 | 247400 |
| 2025-06-18 05:30:00 | 4811.0 | 4824.5 | 4775.5 | 4805.5 | 154000 |
| 2025-06-17 05:30:00 | 4872.5 | 4889.0 | 4795.5 | 4810.0 | 182900 |
| 2025-06-16 05:30:00 | 4855.5 | 4893.5 | 4807.5 | 4882.5 | 182400 |
| 2025-06-13 05:30:00 | 4809.0 | 4866.5 | 4759.0 | 4859.0 | 273600 |
| 2025-06-12 05:30:00 | 4908.5 | 4976.5 | 4829.0 | 4852.0 | 435600 |
| 2025-06-11 05:30:00 | 5015.0 | 5028.0 | 4871.0 | 4907.0 | 504400 |
| 2025-06-10 05:30:00 | 4903.0 | 5029.5 | 4892.0 | 4981.0 | 547000 |
| 2025-06-09 05:30:00 | 4869.0 | 4911.0 | 4866.5 | 4896.0 | 140400 |
| 2025-06-06 05:30:00 | 4870.0 | 4949.0 | 4830.5 | 4881.0 | 288300 |
| 2025-06-05 05:30:00 | 4887.0 | 4944.0 | 4844.0 | 4870.0 | 234900 |
| 2025-06-04 05:30:00 | 4901.0 | 5007.0 | 4878.0 | 4895.5 | 643600 |
| 2025-06-03 05:30:00 | 5010.0 | 5072.0 | 4964.0 | 4970.5 | 278800 |
| 2025-06-02 05:30:00 | 4990.0 | 5039.0 | 4945.0 | 5031.5 | 239700 |
| 2025-05-30 05:30:00 | 5075.5 | 5223.5 | 4949.0 | 4986.0 | 777500 |
| 2025-05-29 05:30:00 | 5250.0 | 5330.0 | 5143.0 | 5278.0 | 542600 |
| 2025-05-28 05:30:00 | 5244.0 | 5264.5 | 5190.5 | 5228.5 | 346700 |
| 2025-05-27 05:30:00 | 5221.5 | 5291.0 | 5203.0 | 5240.0 | 455100 |
| 2025-05-26 05:30:00 | 5307.0 | 5341.0 | 5218.5 | 5248.0 | 679600 |
| 2025-05-23 05:30:00 | 5247.5 | 5321.0 | 5234.0 | 5291.5 | 336800 |
| 2025-05-22 05:30:00 | 5393.5 | 5393.5 | 5190.0 | 5277.5 | 680900 |
| 2025-05-21 05:30:00 | 5287.0 | 5409.0 | 5287.0 | 5382.0 | 320800 |
| 2025-05-20 05:30:00 | 5339.0 | 5392.5 | 5262.0 | 5281.5 | 158200 |
| 2025-05-19 05:30:00 | 5244.5 | 5420.0 | 5203.5 | 5339.0 | 596300 |
| 2025-05-16 05:30:00 | 5314.0 | 5314.0 | 5218.5 | 5235.0 | 259500 |
| 2025-05-15 05:30:00 | 5125.0 | 5315.0 | 5116.5 | 5284.0 | 333100 |
| 2025-05-14 05:30:00 | 5140.0 | 5153.0 | 5062.0 | 5145.0 | 171100 |
| 2025-05-13 05:30:00 | 5038.5 | 5140.5 | 5038.5 | 5126.5 | 131400 |
| 2025-05-12 05:30:00 | 4965.0 | 5065.0 | 4921.0 | 5036.5 | 348000 |
| 2025-05-09 05:30:00 | 4864.0 | 4945.0 | 4841.5 | 4924.0 | 126900 |
| 2025-05-08 05:30:00 | 5006.5 | 5037.0 | 4896.5 | 4916.5 | 153500 |
| 2025-05-07 05:30:00 | 5020.0 | 5074.0 | 4988.5 | 5051.0 | 87700 |
| 2025-05-06 05:30:00 | 5101.5 | 5110.5 | 5020.0 | 5038.5 | 67500 |
| 2025-05-05 05:30:00 | 5059.5 | 5114.0 | 5058.5 | 5094.0 | 53100 |
| 2025-05-02 05:30:00 | 5000.5 | 5131.0 | 5000.5 | 5062.0 | 95300 |
| 2025-04-30 05:30:00 | 5060.0 | 5179.9 | 5045.0 | 5110.9 | 146800 |
| 2025-04-29 05:30:00 | 5056.0 | 5067.9 | 4984.1 | 5049.9 | 117200 |
| 2025-04-28 05:30:00 | 4990.3 | 5090.0 | 4990.3 | 5049.7 | 105300 |
| 2025-04-25 05:30:00 | 5175.1 | 5219.0 | 4970.6 | 5010.2 | 201300 |
| 2025-04-24 05:30:00 | 5250.0 | 5269.9 | 5161.0 | 5220.6 | 147900 |
| 2025-04-23 05:30:00 | 5039.0 | 5236.9 | 5039.0 | 5218.4 | 345900 |
| 2025-04-22 05:30:00 | 5021.6 | 5072.0 | 4996.5 | 5024.6 | 399000 |
| 2025-04-21 05:30:00 | 4924.4 | 5023.3 | 4886.3 | 5015.3 | 448000 |
| 2025-04-17 05:30:00 | 4959.6 | 4980.1 | 4870.5 | 4929.6 | 149800 |
| 2025-04-16 05:30:00 | 4947.2 | 4974.6 | 4916.0 | 4946.2 | 63200 |
| 2025-04-15 05:30:00 | 4902.9 | 4941.3 | 4859.4 | 4928.3 | 128400 |
| 2025-04-11 05:30:00 | 4870.35 | 4915.7 | 4846.6 | 4896.1 | 100300 |
| 2025-04-09 05:30:00 | 4814.9 | 4865.6 | 4752.8 | 4832.0 | 152000 |
| 2025-04-08 05:30:00 | 4774.8 | 4854.0 | 4712.15 | 4830.75 | 119500 |
| 2025-04-07 05:30:00 | 4600.0 | 4734.3 | 4587.65 | 4717.85 | 160300 |
| 2025-04-04 05:30:00 | 4902.6 | 4913.15 | 4724.65 | 4807.1 | 166600 |
| 2025-04-03 05:30:00 | 4944.95 | 5024.95 | 4903.45 | 4942.6 | 218500 |
| 2025-04-02 05:30:00 | 4841.95 | 4911.25 | 4793.3 | 4904.25 | 100000 |
| 2025-04-01 05:30:00 | 4941.9 | 4968.7 | 4826.0 | 4839.25 | 104700 |
| 2025-03-28 05:30:00 | 5024.6 | 5024.6 | 4880.0 | 4906.55 | 173200 |
| 2025-03-27 05:30:00 | 5017.5 | 5017.5 | 4916.1 | 4988.1 | 165800 |
| 2025-03-26 05:30:00 | 5033.45 | 5087.35 | 4971.45 | 5014.0 | 313200 |
| 2025-03-25 05:30:00 | 5067.4 | 5094.85 | 4947.5 | 5030.3 | 408800 |
| 2025-03-24 05:30:00 | 5025.5 | 5104.65 | 4981.0 | 5071.6 | 360700 |
| 2025-03-21 05:30:00 | 4940.95 | 5016.15 | 4902.15 | 4985.7 | 221900 |
| 2025-03-20 05:30:00 | 4904.95 | 4959.8 | 4855.45 | 4921.45 | 137600 |
| 2025-03-19 05:30:00 | 4859.95 | 4872.2 | 4798.65 | 4867.25 | 153600 |
| 2025-03-18 05:30:00 | 4830.0 | 4875.95 | 4789.65 | 4822.65 | 92900 |
| 2025-03-17 05:30:00 | 4759.0 | 4831.6 | 4734.7 | 4807.15 | 179200 |
| 2025-03-13 05:30:00 | 4775.0 | 4775.15 | 4698.2 | 4704.25 | 116400 |
| 2025-03-12 05:30:00 | 4787.85 | 4806.4 | 4695.0 | 4749.05 | 186600 |
| 2025-03-11 05:30:00 | 4649.0 | 4766.6 | 4614.95 | 4755.1 | 179800 |
| 2025-03-10 05:30:00 | 4684.0 | 4742.4 | 4619.0 | 4632.85 | 210600 |
| 2025-03-07 05:30:00 | 4658.2 | 4735.5 | 4658.2 | 4696.85 | 137900 |
| 2025-03-06 05:30:00 | 4695.0 | 4731.0 | 4645.9 | 4702.45 | 146700 |
| 2025-03-05 05:30:00 | 4580.5 | 4665.15 | 4558.5 | 4626.25 | 234800 |
| 2025-03-04 05:30:00 | 4565.1 | 4605.9 | 4528.25 | 4591.6 | 101200 |
| 2025-03-03 05:30:00 | 4539.0 | 4596.1 | 4517.4 | 4567.35 | 187800 |
| 2025-02-28 05:30:00 | 4634.7 | 4634.7 | 4511.55 | 4551.3 | 401300 |
| 2025-02-27 05:30:00 | 4668.95 | 4669.0 | 4548.95 | 4638.4 | 407300 |
| 2025-02-25 05:30:00 | 4650.95 | 4655.0 | 4546.15 | 4566.3 | 290900 |
| 2025-02-24 05:30:00 | 4622.65 | 4639.8 | 4578.95 | 4623.65 | 421300 |
| 2025-02-21 05:30:00 | 4713.5 | 4725.45 | 4594.4 | 4613.8 | 376900 |
| 2025-02-20 05:30:00 | 4749.9 | 4777.2 | 4693.15 | 4731.5 | 179600 |
| 2025-02-19 05:30:00 | 4700.0 | 4769.0 | 4638.9 | 4757.9 | 201500 |
| 2025-02-18 05:30:00 | 4735.0 | 4794.0 | 4724.85 | 4735.4 | 201300 |
| 2025-02-17 05:30:00 | 4612.0 | 4771.3 | 4598.1 | 4762.85 | 293900 |
| 2025-02-14 05:30:00 | 4632.35 | 4717.5 | 4590.15 | 4652.75 | 216600 |
| 2025-02-13 05:30:00 | 4681.25 | 4742.0 | 4659.0 | 4684.15 | 230500 |
| 2025-02-12 05:30:00 | 4690.0 | 4691.7 | 4545.0 | 4685.3 | 290200 |
| 2025-02-11 05:30:00 | 4755.0 | 4758.95 | 4582.55 | 4682.85 | 365400 |
| 2025-02-10 05:30:00 | 5043.9 | 5043.9 | 4732.35 | 4742.75 | 1003900 |