ALKEM LABORATORIES LTD (alkem)
PHARMA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 4810.1 | 4814.0 | 4810.1 | 4814.0 | 2875 |
| 2025-07-08 15:28:00 | 4816.0 | 4817.5 | 4815.8 | 4815.8 | 875 |
| 2025-07-08 15:27:00 | 4815.2 | 4816.9 | 4815.2 | 4816.0 | 1500 |
| 2025-07-08 15:26:00 | 4818.0 | 4818.0 | 4817.1 | 4817.6 | 500 |
| 2025-07-08 15:25:00 | 4819.5 | 4819.5 | 4817.1 | 4818.0 | 2625 |
| 2025-07-08 15:24:00 | 4817.6 | 4817.6 | 4817.0 | 4817.0 | 2125 |
| 2025-07-08 15:23:00 | 4815.6 | 4815.6 | 4815.6 | 4815.6 | 375 |
| 2025-07-08 15:22:00 | 4818.4 | 4818.4 | 4815.1 | 4815.1 | 375 |
| 2025-07-08 15:21:00 | 4818.5 | 4818.5 | 4818.5 | 4818.5 | 250 |
| 2025-07-08 15:20:00 | 4815.7 | 4817.2 | 4815.1 | 4815.1 | 625 |
| 2025-07-08 15:19:00 | 4815.0 | 4815.0 | 4814.4 | 4814.4 | 4625 |
| 2025-07-08 15:18:00 | 4810.4 | 4811.9 | 4810.4 | 4811.9 | 375 |
| 2025-07-08 15:17:00 | 4812.1 | 4812.1 | 4810.0 | 4812.0 | 1000 |
| 2025-07-08 15:16:00 | 4812.4 | 4813.1 | 4810.1 | 4812.3 | 875 |
| 2025-07-08 15:15:00 | 4816.2 | 4816.2 | 4815.0 | 4815.0 | 625 |
| 2025-07-08 15:14:00 | 4815.0 | 4817.0 | 4815.0 | 4817.0 | 375 |
| 2025-07-08 15:13:00 | 4816.9 | 4817.0 | 4816.9 | 4817.0 | 500 |
| 2025-07-08 15:12:00 | 4816.3 | 4821.4 | 4815.8 | 4816.9 | 1750 |
| 2025-07-08 15:11:00 | 4816.9 | 4816.9 | 4816.3 | 4816.3 | 250 |
| 2025-07-08 15:10:00 | 4815.8 | 4815.8 | 4815.8 | 4815.8 | 250 |
| 2025-07-08 15:09:00 | 4819.9 | 4819.9 | 4817.7 | 4817.7 | 250 |
| 2025-07-08 15:08:00 | 4816.9 | 4816.9 | 4816.9 | 4816.9 | 125 |
| 2025-07-08 15:07:00 | 4817.3 | 4817.3 | 4817.3 | 4817.3 | 125 |
| 2025-07-08 15:06:00 | 4818.8 | 4818.8 | 4816.0 | 4816.0 | 250 |
| 2025-07-08 15:05:00 | 4818.6 | 4818.6 | 4818.6 | 4818.6 | 250 |
| 2025-07-08 15:04:00 | 4819.7 | 4820.0 | 4819.7 | 4820.0 | 375 |
| 2025-07-08 15:03:00 | 4817.6 | 4817.6 | 4817.6 | 4817.6 | 125 |
| 2025-07-08 15:02:00 | 4820.8 | 4820.8 | 4820.0 | 4820.0 | 375 |
| 2025-07-08 15:01:00 | 4819.1 | 4819.9 | 4819.1 | 4819.9 | 375 |
| 2025-07-08 15:00:00 | 4816.8 | 4822.5 | 4815.2 | 4821.5 | 875 |
| 2025-07-08 14:59:00 | 4813.2 | 4815.2 | 4812.8 | 4812.8 | 500 |
| 2025-07-08 14:58:00 | 4815.8 | 4815.8 | 4815.8 | 4815.8 | 0 |
| 2025-07-08 14:57:00 | 4815.8 | 4815.8 | 4815.8 | 4815.8 | 125 |
| 2025-07-08 14:56:00 | 4816.4 | 4816.4 | 4816.4 | 4816.4 | 0 |
| 2025-07-08 14:55:00 | 4813.7 | 4816.4 | 4813.7 | 4816.4 | 375 |
| 2025-07-08 14:54:00 | 4814.2 | 4814.2 | 4814.2 | 4814.2 | 125 |
| 2025-07-08 14:53:00 | 4813.9 | 4813.9 | 4813.9 | 4813.9 | 125 |
| 2025-07-08 14:52:00 | 4811.2 | 4816.9 | 4811.2 | 4816.9 | 750 |
| 2025-07-08 14:51:00 | 4816.7 | 4816.7 | 4816.7 | 4816.7 | 125 |
| 2025-07-08 14:50:00 | 4819.8 | 4819.8 | 4818.9 | 4818.9 | 625 |
| 2025-07-08 14:49:00 | 4820.4 | 4820.4 | 4817.0 | 4819.9 | 1000 |
| 2025-07-08 14:48:00 | 4818.4 | 4821.2 | 4816.3 | 4821.2 | 750 |
| 2025-07-08 14:47:00 | 4817.7 | 4819.9 | 4817.7 | 4819.3 | 500 |
| 2025-07-08 14:46:00 | 4816.8 | 4818.1 | 4816.6 | 4817.7 | 625 |
| 2025-07-08 14:45:00 | 4819.3 | 4819.9 | 4817.6 | 4817.6 | 875 |
| 2025-07-08 14:44:00 | 4818.0 | 4819.2 | 4818.0 | 4819.2 | 500 |
| 2025-07-08 14:43:00 | 4817.5 | 4818.9 | 4816.9 | 4818.9 | 500 |
| 2025-07-08 14:42:00 | 4817.1 | 4819.3 | 4813.3 | 4819.3 | 1000 |
| 2025-07-08 14:41:00 | 4820.5 | 4820.5 | 4816.1 | 4817.9 | 875 |
| 2025-07-08 14:40:00 | 4821.0 | 4822.0 | 4820.0 | 4821.3 | 750 |
| 2025-07-08 14:39:00 | 4820.0 | 4822.0 | 4820.0 | 4822.0 | 625 |
| 2025-07-08 14:38:00 | 4816.7 | 4820.0 | 4811.8 | 4820.0 | 1625 |
| 2025-07-08 14:37:00 | 4812.0 | 4818.0 | 4812.0 | 4818.0 | 1750 |
| 2025-07-08 14:36:00 | 4812.0 | 4812.0 | 4808.5 | 4811.9 | 875 |
| 2025-07-08 14:35:00 | 4813.7 | 4813.7 | 4810.2 | 4810.2 | 625 |
| 2025-07-08 14:34:00 | 4809.1 | 4813.8 | 4805.9 | 4813.8 | 3000 |
| 2025-07-08 14:33:00 | 4806.0 | 4814.8 | 4805.8 | 4808.3 | 2875 |
| 2025-07-08 14:32:00 | 4797.6 | 4805.5 | 4797.6 | 4805.5 | 1500 |
| 2025-07-08 14:31:00 | 4791.6 | 4795.2 | 4791.6 | 4794.8 | 625 |
| 2025-07-08 14:30:00 | 4791.6 | 4791.6 | 4791.6 | 4791.6 | 125 |
| 2025-07-08 14:29:00 | 4790.4 | 4790.4 | 4788.1 | 4788.1 | 500 |
| 2025-07-08 14:28:00 | 4792.0 | 4792.0 | 4792.0 | 4792.0 | 250 |
| 2025-07-08 14:27:00 | 4790.0 | 4793.4 | 4789.2 | 4793.4 | 1125 |
| 2025-07-08 14:26:00 | 4790.0 | 4790.4 | 4790.0 | 4790.4 | 750 |
| 2025-07-08 14:25:00 | 4790.5 | 4790.5 | 4790.5 | 4790.5 | 0 |
| 2025-07-08 14:24:00 | 4794.1 | 4794.2 | 4787.3 | 4790.5 | 4500 |
| 2025-07-08 14:23:00 | 4794.5 | 4796.6 | 4792.6 | 4794.9 | 3875 |
| 2025-07-08 14:22:00 | 4795.4 | 4795.4 | 4795.4 | 4795.4 | 0 |
| 2025-07-08 14:21:00 | 4796.9 | 4796.9 | 4794.0 | 4795.4 | 1000 |
| 2025-07-08 14:20:00 | 4795.4 | 4798.5 | 4795.4 | 4798.5 | 375 |
| 2025-07-08 14:19:00 | 4795.2 | 4795.2 | 4795.2 | 4795.2 | 0 |
| 2025-07-08 14:18:00 | 4796.0 | 4796.8 | 4795.2 | 4795.2 | 625 |
| 2025-07-08 14:17:00 | 4797.6 | 4799.0 | 4796.5 | 4796.5 | 375 |
| 2025-07-08 14:16:00 | 4798.6 | 4799.1 | 4798.6 | 4799.1 | 250 |
| 2025-07-08 14:15:00 | 4795.9 | 4796.6 | 4795.9 | 4796.6 | 250 |
| 2025-07-08 14:14:00 | 4794.2 | 4800.1 | 4794.2 | 4800.1 | 375 |
| 2025-07-08 14:13:00 | 4792.4 | 4797.5 | 4792.4 | 4794.9 | 875 |
| 2025-07-08 14:12:00 | 4798.8 | 4798.8 | 4798.4 | 4798.4 | 500 |
| 2025-07-08 14:11:00 | 4798.2 | 4798.2 | 4794.0 | 4796.3 | 4000 |
| 2025-07-08 14:10:00 | 4798.1 | 4798.1 | 4798.1 | 4798.1 | 125 |
| 2025-07-08 14:09:00 | 4797.0 | 4798.1 | 4797.0 | 4798.1 | 375 |
| 2025-07-08 14:08:00 | 4798.1 | 4799.5 | 4796.3 | 4796.3 | 625 |
| 2025-07-08 14:07:00 | 4800.0 | 4800.0 | 4800.0 | 4800.0 | 125 |
| 2025-07-08 14:06:00 | 4799.9 | 4799.9 | 4797.5 | 4797.5 | 500 |
| 2025-07-08 14:05:00 | 4799.9 | 4799.9 | 4799.9 | 4799.9 | 500 |
| 2025-07-08 14:04:00 | 4799.3 | 4799.3 | 4799.3 | 4799.3 | 125 |
| 2025-07-08 14:03:00 | 4801.5 | 4801.5 | 4800.1 | 4800.1 | 750 |
| 2025-07-08 14:02:00 | 4801.5 | 4801.5 | 4801.5 | 4801.5 | 500 |
| 2025-07-08 14:01:00 | 4800.5 | 4800.5 | 4800.5 | 4800.5 | 125 |
| 2025-07-08 14:00:00 | 4804.0 | 4804.0 | 4800.5 | 4800.5 | 250 |
| 2025-07-08 13:59:00 | 4801.6 | 4801.6 | 4801.6 | 4801.6 | 0 |
| 2025-07-08 13:58:00 | 4801.6 | 4801.6 | 4801.6 | 4801.6 | 250 |
| 2025-07-08 13:57:00 | 4800.2 | 4800.2 | 4800.2 | 4800.2 | 250 |
| 2025-07-08 13:56:00 | 4798.5 | 4798.5 | 4798.5 | 4798.5 | 125 |
| 2025-07-08 13:55:00 | 4801.1 | 4801.1 | 4801.1 | 4801.1 | 750 |
| 2025-07-08 13:54:00 | 4800.0 | 4804.1 | 4800.0 | 4804.1 | 250 |
| 2025-07-08 13:53:00 | 4799.8 | 4799.8 | 4799.8 | 4799.8 | 125 |
| 2025-07-08 13:52:00 | 4798.5 | 4798.5 | 4798.5 | 4798.5 | 0 |
| 2025-07-08 13:51:00 | 4798.5 | 4798.5 | 4798.5 | 4798.5 | 125 |
| 2025-07-08 13:50:00 | 4798.3 | 4798.6 | 4798.3 | 4798.6 | 375 |