ALKEM LABORATORIES LTD (alkem)
PHARMA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 4991.5 | 4991.5 | 4991.5 | 4991.5 | 500 |
| 2025-04-25 15:28:00 | 4999.6 | 5000.8 | 4990.0 | 4991.5 | 2800 |
| 2025-04-25 15:27:00 | 5003.0 | 5003.0 | 4999.6 | 4999.6 | 1800 |
| 2025-04-25 15:26:00 | 5002.5 | 5003.0 | 5002.5 | 5003.0 | 300 |
| 2025-04-25 15:25:00 | 5003.6 | 5006.6 | 5001.1 | 5002.5 | 2000 |
| 2025-04-25 15:24:00 | 5007.4 | 5008.4 | 5003.6 | 5003.6 | 1600 |
| 2025-04-25 15:23:00 | 5009.1 | 5009.1 | 5003.0 | 5007.4 | 1800 |
| 2025-04-25 15:22:00 | 5008.1 | 5011.3 | 5008.1 | 5010.1 | 600 |
| 2025-04-25 15:21:00 | 5010.3 | 5014.3 | 5010.0 | 5011.7 | 1000 |
| 2025-04-25 15:20:00 | 5010.1 | 5016.1 | 5010.1 | 5015.9 | 2800 |
| 2025-04-25 15:19:00 | 5016.3 | 5016.3 | 5016.0 | 5016.0 | 300 |
| 2025-04-25 15:18:00 | 5016.1 | 5017.6 | 5015.0 | 5016.3 | 800 |
| 2025-04-25 15:17:00 | 5018.7 | 5021.9 | 5016.1 | 5016.1 | 1000 |
| 2025-04-25 15:16:00 | 5019.1 | 5019.1 | 5018.7 | 5018.7 | 100 |
| 2025-04-25 15:15:00 | 5019.2 | 5019.2 | 5019.1 | 5019.1 | 200 |
| 2025-04-25 15:14:00 | 5017.0 | 5019.2 | 5017.0 | 5019.2 | 1100 |
| 2025-04-25 15:13:00 | 5019.4 | 5019.4 | 5017.0 | 5017.0 | 700 |
| 2025-04-25 15:12:00 | 5024.8 | 5024.8 | 5019.4 | 5019.4 | 400 |
| 2025-04-25 15:11:00 | 5024.5 | 5024.8 | 5018.5 | 5024.8 | 300 |
| 2025-04-25 15:10:00 | 5014.6 | 5024.5 | 5014.6 | 5024.5 | 1500 |
| 2025-04-25 15:09:00 | 5014.9 | 5020.6 | 5013.2 | 5020.6 | 1300 |
| 2025-04-25 15:08:00 | 5023.0 | 5023.0 | 5017.5 | 5020.9 | 500 |
| 2025-04-25 15:07:00 | 5022.4 | 5024.7 | 5022.4 | 5023.0 | 600 |
| 2025-04-25 15:06:00 | 5023.0 | 5023.0 | 5014.2 | 5017.7 | 200 |
| 2025-04-25 15:05:00 | 5022.2 | 5024.8 | 5017.1 | 5023.0 | 600 |
| 2025-04-25 15:04:00 | 5022.4 | 5024.7 | 5022.2 | 5022.2 | 300 |
| 2025-04-25 15:03:00 | 5024.3 | 5024.3 | 5019.7 | 5022.4 | 400 |
| 2025-04-25 15:02:00 | 5025.6 | 5025.6 | 5024.3 | 5024.3 | 200 |
| 2025-04-25 15:01:00 | 5020.0 | 5025.6 | 5020.0 | 5025.6 | 600 |
| 2025-04-25 15:00:00 | 5024.0 | 5024.0 | 5021.5 | 5021.5 | 300 |
| 2025-04-25 14:59:00 | 5024.8 | 5024.9 | 5024.0 | 5024.0 | 200 |
| 2025-04-25 14:58:00 | 5028.0 | 5028.0 | 5019.4 | 5024.8 | 300 |
| 2025-04-25 14:57:00 | 5028.6 | 5028.6 | 5028.5 | 5028.6 | 400 |
| 2025-04-25 14:56:00 | 5028.6 | 5028.6 | 5028.6 | 5028.6 | 0 |
| 2025-04-25 14:55:00 | 5026.4 | 5028.6 | 5026.4 | 5028.6 | 300 |
| 2025-04-25 14:54:00 | 5022.8 | 5026.2 | 5022.8 | 5026.2 | 400 |
| 2025-04-25 14:53:00 | 5022.8 | 5022.8 | 5022.8 | 5022.8 | 0 |
| 2025-04-25 14:52:00 | 5018.6 | 5022.8 | 5018.0 | 5022.8 | 500 |
| 2025-04-25 14:51:00 | 5025.2 | 5025.2 | 5018.6 | 5018.6 | 1800 |
| 2025-04-25 14:50:00 | 5023.1 | 5025.9 | 5023.0 | 5025.2 | 1300 |
| 2025-04-25 14:49:00 | 5019.0 | 5024.3 | 5019.0 | 5024.3 | 500 |
| 2025-04-25 14:48:00 | 5019.0 | 5019.0 | 5019.0 | 5019.0 | 0 |
| 2025-04-25 14:47:00 | 5019.0 | 5019.0 | 5019.0 | 5019.0 | 0 |
| 2025-04-25 14:46:00 | 5018.8 | 5022.5 | 5018.8 | 5019.0 | 400 |
| 2025-04-25 14:45:00 | 5020.0 | 5022.0 | 5020.0 | 5021.0 | 300 |
| 2025-04-25 14:44:00 | 5013.2 | 5020.0 | 5013.2 | 5020.0 | 600 |
| 2025-04-25 14:43:00 | 5018.2 | 5018.3 | 5013.2 | 5013.2 | 200 |
| 2025-04-25 14:42:00 | 5017.0 | 5018.2 | 5014.2 | 5018.2 | 700 |
| 2025-04-25 14:41:00 | 5024.3 | 5024.3 | 5017.0 | 5017.0 | 900 |
| 2025-04-25 14:40:00 | 5024.3 | 5024.3 | 5024.3 | 5024.3 | 0 |
| 2025-04-25 14:39:00 | 5024.9 | 5024.9 | 5024.3 | 5024.3 | 100 |
| 2025-04-25 14:38:00 | 5024.9 | 5024.9 | 5024.9 | 5024.9 | 0 |
| 2025-04-25 14:37:00 | 5022.7 | 5024.9 | 5022.7 | 5024.9 | 700 |
| 2025-04-25 14:36:00 | 5029.4 | 5029.4 | 5029.4 | 5029.4 | 0 |
| 2025-04-25 14:35:00 | 5029.4 | 5029.4 | 5029.4 | 5029.4 | 0 |
| 2025-04-25 14:34:00 | 5029.4 | 5029.4 | 5029.4 | 5029.4 | 100 |
| 2025-04-25 14:33:00 | 5024.1 | 5024.1 | 5024.1 | 5024.1 | 0 |
| 2025-04-25 14:32:00 | 5025.0 | 5025.0 | 5022.0 | 5024.1 | 1000 |
| 2025-04-25 14:31:00 | 5032.3 | 5032.3 | 5025.0 | 5025.0 | 300 |
| 2025-04-25 14:30:00 | 5032.3 | 5032.3 | 5032.3 | 5032.3 | 0 |
| 2025-04-25 14:29:00 | 5032.3 | 5032.3 | 5032.3 | 5032.3 | 0 |
| 2025-04-25 14:28:00 | 5032.3 | 5032.3 | 5032.3 | 5032.3 | 0 |
| 2025-04-25 14:27:00 | 5032.3 | 5032.3 | 5032.3 | 5032.3 | 0 |
| 2025-04-25 14:26:00 | 5032.3 | 5032.3 | 5032.3 | 5032.3 | 0 |
| 2025-04-25 14:25:00 | 5032.3 | 5032.3 | 5032.3 | 5032.3 | 0 |
| 2025-04-25 14:24:00 | 5036.0 | 5036.2 | 5032.3 | 5032.3 | 400 |
| 2025-04-25 14:23:00 | 5036.0 | 5036.0 | 5036.0 | 5036.0 | 0 |
| 2025-04-25 14:22:00 | 5026.6 | 5036.0 | 5026.6 | 5036.0 | 300 |
| 2025-04-25 14:21:00 | 5026.4 | 5026.6 | 5026.4 | 5026.6 | 100 |
| 2025-04-25 14:20:00 | 5035.0 | 5035.0 | 5026.4 | 5026.4 | 100 |
| 2025-04-25 14:19:00 | 5035.0 | 5035.0 | 5035.0 | 5035.0 | 0 |
| 2025-04-25 14:18:00 | 5035.0 | 5035.0 | 5035.0 | 5035.0 | 0 |
| 2025-04-25 14:17:00 | 5035.6 | 5035.6 | 5035.0 | 5035.0 | 100 |
| 2025-04-25 14:16:00 | 5026.0 | 5035.6 | 5026.0 | 5035.6 | 100 |
| 2025-04-25 14:15:00 | 5026.0 | 5026.0 | 5026.0 | 5026.0 | 0 |
| 2025-04-25 14:14:00 | 5027.0 | 5027.0 | 5020.8 | 5026.0 | 300 |
| 2025-04-25 14:13:00 | 5027.0 | 5027.0 | 5027.0 | 5027.0 | 0 |
| 2025-04-25 14:12:00 | 5040.5 | 5040.5 | 5027.0 | 5027.0 | 100 |
| 2025-04-25 14:11:00 | 5040.5 | 5040.5 | 5040.5 | 5040.5 | 0 |
| 2025-04-25 14:10:00 | 5040.5 | 5040.5 | 5040.5 | 5040.5 | 0 |
| 2025-04-25 14:09:00 | 5045.0 | 5045.0 | 5037.7 | 5040.5 | 1100 |
| 2025-04-25 14:08:00 | 5056.7 | 5056.7 | 5045.0 | 5045.0 | 200 |
| 2025-04-25 14:07:00 | 5056.7 | 5056.7 | 5056.7 | 5056.7 | 0 |
| 2025-04-25 14:06:00 | 5058.8 | 5058.8 | 5056.7 | 5056.7 | 300 |
| 2025-04-25 14:05:00 | 5058.8 | 5058.8 | 5058.8 | 5058.8 | 0 |
| 2025-04-25 14:04:00 | 5058.8 | 5058.8 | 5058.8 | 5058.8 | 0 |
| 2025-04-25 14:03:00 | 5055.4 | 5058.8 | 5055.4 | 5058.8 | 100 |
| 2025-04-25 14:02:00 | 5059.0 | 5059.0 | 5055.4 | 5055.4 | 600 |
| 2025-04-25 14:01:00 | 5059.0 | 5059.0 | 5059.0 | 5059.0 | 0 |
| 2025-04-25 14:00:00 | 5062.1 | 5062.1 | 5059.0 | 5059.0 | 300 |
| 2025-04-25 13:59:00 | 5057.9 | 5062.1 | 5057.8 | 5062.1 | 400 |
| 2025-04-25 13:58:00 | 5057.7 | 5057.9 | 5057.7 | 5057.9 | 100 |
| 2025-04-25 13:57:00 | 5049.1 | 5057.7 | 5049.1 | 5057.7 | 100 |
| 2025-04-25 13:56:00 | 5049.1 | 5049.1 | 5049.1 | 5049.1 | 0 |
| 2025-04-25 13:55:00 | 5049.1 | 5049.1 | 5049.1 | 5049.1 | 0 |
| 2025-04-25 13:54:00 | 5049.1 | 5049.1 | 5049.1 | 5049.1 | 0 |
| 2025-04-25 13:53:00 | 5049.1 | 5049.1 | 5049.1 | 5049.1 | 0 |
| 2025-04-25 13:52:00 | 5055.9 | 5055.9 | 5049.1 | 5049.1 | 100 |
| 2025-04-25 13:51:00 | 5055.9 | 5055.9 | 5055.9 | 5055.9 | 0 |
| 2025-04-25 13:50:00 | 5055.9 | 5055.9 | 5055.9 | 5055.9 | 100 |