NSE, ALKEM End of Day and Historical Stock Data []

18 Aug 2025

LAST: 5,346	CHANGE: 1.50	OPEN: 5,348	HIGH: 5,396	ASK: 0	VOLUME: 87.6K
LAST: 5,346	CHG(%): 0.03	PREV: 5,348	LOW: 5,329	BID: 0

Period:

Date	Open	High	Low	Close	Volume
18 Aug 25	5,348	5,396	5,329	5,346	87.6K
14 Aug 25	5,355	5,424	5,315	5,348	278.4K
12 Aug 25	4,865	5,208	4,822	5,149	951.6K
11 Aug 25	4,770	4,861	4,739	4,845	43.2K
08 Aug 25	4,872	4,873	4,750	4,764	45.8K
07 Aug 25	4,860	4,927	4,793	4,872	75.5K
06 Aug 25	4,929	4,929	4,804	4,871	141.9K
05 Aug 25	4,892	4,932	4,853	4,921	29.3K
04 Aug 25	4,869	4,921	4,826	4,903	49.4K
01 Aug 25	5,032	5,036	4,840	4,899	220.6K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

5,346