Price Data Selection & Download
Alembic Pharmaceuticals Share Price All Time Records & Statistics (Sep 2011 - Jun 2026)
3633 daily OHLCV records on NSE from Sept. 2011 to June 2026. Explore Alembic Pharmaceuticals intrinsic price to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹1303.90
October 09, 2024
NSE Exchange
Share Price All Time Low
₹31.00
December 30, 2011
NSE Exchange
Highest Volume Trading Day
15,274,969
June 30, 2025 • ₹1039.10
NSE Exchange
Share Price History Data (Sep 2011 - Jun 2026)
APLLTD daily open, high, low, close and volume (OHLCV) on NSE — 117 records.
Total Records
117
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-24 | ₹771.00 | ₹784.55 | ₹770.05 | ₹780.65 | 34,075 |
| 2026-06-23 | ₹784.80 | ₹792.85 | ₹775.00 | ₹777.00 | 53,280 |
| 2026-06-22 | ₹763.00 | ₹800.00 | ₹763.00 | ₹780.75 | 222,284 |
| 2026-06-19 | ₹749.70 | ₹768.80 | ₹744.35 | ₹763.00 | 279,321 |
| 2026-06-18 | ₹749.70 | ₹753.00 | ₹742.00 | ₹749.70 | 54,614 |
| 2026-06-17 | ₹747.95 | ₹753.65 | ₹742.20 | ₹746.15 | 45,282 |
| 2026-06-16 | ₹742.00 | ₹748.90 | ₹735.55 | ₹745.70 | 54,805 |
| 2026-06-15 | ₹750.00 | ₹753.70 | ₹736.10 | ₹737.75 | 59,045 |
| 2026-06-12 | ₹749.25 | ₹754.45 | ₹738.30 | ₹743.35 | 86,226 |
| 2026-06-11 | ₹737.20 | ₹759.20 | ₹729.50 | ₹734.65 | 311,704 |
| 2026-06-10 | ₹733.95 | ₹752.40 | ₹732.65 | ₹737.20 | 223,213 |
| 2026-06-09 | ₹750.00 | ₹750.00 | ₹725.35 | ₹731.50 | 231,744 |
| 2026-06-08 | ₹742.75 | ₹754.15 | ₹732.65 | ₹745.50 | 449,802 |
| 2026-06-05 | ₹740.00 | ₹745.45 | ₹727.60 | ₹738.40 | 98,111 |
| 2026-06-04 | ₹717.40 | ₹747.85 | ₹717.40 | ₹737.55 | 636,136 |
| 2026-06-03 | ₹721.15 | ₹728.00 | ₹710.60 | ₹723.55 | 68,595 |
| 2026-06-02 | ₹723.70 | ₹729.00 | ₹706.90 | ₹725.50 | 41,803 |
| 2026-06-01 | ₹736.00 | ₹738.90 | ₹713.40 | ₹720.00 | 78,215 |
| 2026-05-29 | ₹754.95 | ₹760.65 | ₹724.95 | ₹736.10 | 134,388 |
| 2026-05-27 | ₹763.95 | ₹763.95 | ₹749.00 | ₹754.20 | 49,295 |
| 2026-05-26 | ₹762.30 | ₹780.75 | ₹757.00 | ₹759.60 | 132,923 |
| 2026-05-25 | ₹764.95 | ₹764.95 | ₹753.00 | ₹762.30 | 91,871 |
| 2026-05-22 | ₹754.50 | ₹765.00 | ₹743.65 | ₹755.70 | 192,689 |
| 2026-05-21 | ₹755.85 | ₹756.10 | ₹745.00 | ₹748.90 | 98,559 |
| 2026-05-20 | ₹751.10 | ₹762.25 | ₹736.55 | ₹752.35 | 68,947 |
| 2026-05-19 | ₹728.00 | ₹768.50 | ₹727.55 | ₹751.10 | 220,439 |
| 2026-05-18 | ₹780.00 | ₹782.10 | ₹710.70 | ₹724.40 | 327,979 |
| 2026-05-15 | ₹793.00 | ₹809.00 | ₹769.50 | ₹784.10 | 376,042 |
| 2026-05-14 | ₹770.75 | ₹790.60 | ₹770.00 | ₹785.70 | 169,499 |
| 2026-05-13 | ₹768.15 | ₹779.15 | ₹762.15 | ₹767.85 | 36,866 |
| 2026-05-12 | ₹791.95 | ₹795.20 | ₹762.30 | ₹768.15 | 78,065 |
| 2026-05-11 | ₹775.10 | ₹809.00 | ₹767.45 | ₹789.20 | 234,230 |
| 2026-05-08 | ₹773.00 | ₹801.00 | ₹772.95 | ₹787.05 | 407,954 |
| 2026-05-07 | ₹795.00 | ₹795.00 | ₹772.90 | ₹776.55 | 57,595 |
| 2026-05-06 | ₹773.95 | ₹793.20 | ₹764.75 | ₹785.50 | 414,155 |
| 2026-05-05 | ₹767.00 | ₹775.00 | ₹762.90 | ₹769.30 | 241,502 |
| 2026-05-04 | ₹759.95 | ₹770.95 | ₹755.00 | ₹765.75 | 338,157 |
| 2026-04-30 | ₹760.00 | ₹762.00 | ₹751.35 | ₹755.00 | 27,314 |
| 2026-04-29 | ₹759.95 | ₹769.00 | ₹753.60 | ₹761.10 | 52,498 |
| 2026-04-28 | ₹762.55 | ₹767.70 | ₹753.15 | ₹759.40 | 34,915 |
| 2026-04-27 | ₹784.85 | ₹795.95 | ₹760.10 | ₹764.60 | 166,744 |
| 2026-04-24 | ₹781.25 | ₹781.25 | ₹750.00 | ₹751.05 | 40,724 |
| 2026-04-23 | ₹764.00 | ₹784.60 | ₹761.75 | ₹768.75 | 67,598 |
| 2026-04-22 | ₹760.85 | ₹773.15 | ₹758.25 | ₹764.60 | 30,290 |
| 2026-04-21 | ₹757.50 | ₹767.80 | ₹750.20 | ₹764.30 | 62,917 |
| 2026-04-20 | ₹784.85 | ₹785.00 | ₹755.00 | ₹757.50 | 70,757 |
| 2026-04-17 | ₹753.95 | ₹797.00 | ₹751.35 | ₹784.75 | 238,239 |
| 2026-04-16 | ₹746.00 | ₹753.65 | ₹733.25 | ₹748.30 | 85,860 |
| 2026-04-15 | ₹728.95 | ₹741.50 | ₹720.10 | ₹734.80 | 82,660 |
| 2026-04-13 | ₹715.00 | ₹728.20 | ₹704.50 | ₹717.50 | 44,865 |
| 2026-04-10 | ₹720.25 | ₹736.15 | ₹720.25 | ₹724.20 | 35,583 |
| 2026-04-09 | ₹725.95 | ₹729.65 | ₹715.85 | ₹720.15 | 41,524 |
| 2026-04-08 | ₹716.00 | ₹748.00 | ₹700.00 | ₹726.25 | 157,807 |
| 2026-04-07 | ₹655.55 | ₹695.00 | ₹652.15 | ₹690.10 | 135,276 |
| 2026-04-06 | ₹658.00 | ₹661.20 | ₹644.50 | ₹655.95 | 65,979 |
| 2026-04-02 | ₹666.50 | ₹673.55 | ₹650.00 | ₹656.20 | 60,922 |
| 2026-04-01 | ₹668.95 | ₹681.45 | ₹665.25 | ₹677.05 | 58,162 |
| 2026-03-30 | ₹662.45 | ₹674.00 | ₹655.65 | ₹663.25 | 77,784 |
| 2026-03-27 | ₹694.00 | ₹694.15 | ₹666.00 | ₹673.55 | 710,447 |
| 2026-03-25 | ₹675.00 | ₹699.00 | ₹667.20 | ₹694.15 | 270,997 |
| 2026-03-24 | ₹662.00 | ₹678.55 | ₹638.15 | ₹673.20 | 173,725 |
| 2026-03-23 | ₹666.30 | ₹670.50 | ₹635.80 | ₹646.55 | 139,039 |
| 2026-03-20 | ₹656.95 | ₹686.95 | ₹656.95 | ₹677.30 | 70,386 |
| 2026-03-19 | ₹670.00 | ₹671.35 | ₹652.00 | ₹655.45 | 47,930 |
| 2026-03-18 | ₹672.90 | ₹684.00 | ₹669.40 | ₹676.30 | 47,914 |
| 2026-03-17 | ₹675.75 | ₹682.45 | ₹665.10 | ₹670.00 | 35,053 |
| 2026-03-16 | ₹678.00 | ₹686.90 | ₹667.05 | ₹675.30 | 52,315 |
| 2026-03-13 | ₹703.30 | ₹704.95 | ₹675.00 | ₹677.95 | 45,309 |
| 2026-03-12 | ₹704.20 | ₹709.65 | ₹692.65 | ₹703.30 | 24,838 |
| 2026-03-11 | ₹711.00 | ₹725.35 | ₹703.00 | ₹706.10 | 76,774 |
| 2026-03-10 | ₹709.40 | ₹720.75 | ₹707.45 | ₹712.35 | 50,462 |
| 2026-03-09 | ₹702.10 | ₹715.00 | ₹682.00 | ₹705.65 | 67,688 |
| 2026-03-06 | ₹707.00 | ₹724.50 | ₹701.70 | ₹708.50 | 62,638 |
| 2026-03-05 | ₹704.40 | ₹709.60 | ₹693.15 | ₹707.50 | 43,101 |
| 2026-03-04 | ₹700.00 | ₹705.00 | ₹690.00 | ₹698.30 | 59,557 |
| 2026-03-02 | ₹700.00 | ₹708.00 | ₹691.25 | ₹705.25 | 58,524 |
| 2026-02-27 | ₹733.20 | ₹735.80 | ₹705.00 | ₹711.20 | 114,860 |
| 2026-02-26 | ₹738.00 | ₹748.90 | ₹726.05 | ₹729.60 | 137,610 |
| 2026-02-25 | ₹752.05 | ₹773.45 | ₹733.05 | ₹739.90 | 143,443 |
| 2026-02-24 | ₹765.00 | ₹767.00 | ₹747.05 | ₹750.85 | 66,935 |
| 2026-02-23 | ₹765.00 | ₹774.90 | ₹763.00 | ₹769.35 | 23,535 |
| 2026-02-20 | ₹765.00 | ₹768.55 | ₹756.00 | ₹763.05 | 20,305 |
| 2026-02-19 | ₹773.05 | ₹784.00 | ₹765.00 | ₹767.50 | 32,600 |
| 2026-02-18 | ₹777.00 | ₹787.95 | ₹765.30 | ₹775.30 | 34,931 |
| 2026-02-17 | ₹758.10 | ₹781.90 | ₹758.10 | ₹777.00 | 23,090 |
| 2026-02-16 | ₹759.90 | ₹782.95 | ₹756.00 | ₹769.85 | 27,502 |
| 2026-02-13 | ₹791.00 | ₹791.75 | ₹765.00 | ₹769.90 | 36,351 |
| 2026-02-12 | ₹790.00 | ₹802.25 | ₹786.00 | ₹789.90 | 20,307 |
| 2026-02-11 | ₹800.00 | ₹811.80 | ₹793.10 | ₹804.35 | 26,703 |
| 2026-02-10 | ₹799.95 | ₹806.30 | ₹795.95 | ₹801.90 | 23,723 |
| 2026-02-09 | ₹800.00 | ₹804.00 | ₹786.60 | ₹795.95 | 40,569 |
| 2026-02-06 | ₹805.60 | ₹808.00 | ₹776.20 | ₹797.65 | 114,388 |
| 2026-02-05 | ₹801.00 | ₹827.45 | ₹791.15 | ₹810.45 | 264,179 |
| 2026-02-04 | ₹783.00 | ₹801.00 | ₹783.00 | ₹798.35 | 37,352 |
| 2026-02-03 | ₹814.00 | ₹814.00 | ₹787.25 | ₹791.65 | 30,627 |
| 2026-02-02 | ₹779.00 | ₹795.00 | ₹761.90 | ₹782.05 | 36,978 |
| 2026-02-01 | ₹783.20 | ₹801.10 | ₹771.00 | ₹786.15 | 29,768 |
| 2026-01-30 | ₹757.00 | ₹788.95 | ₹752.35 | ₹783.20 | 42,071 |
| 2026-01-29 | ₹762.30 | ₹770.00 | ₹755.00 | ₹763.30 | 35,797 |
| 2026-01-28 | ₹770.00 | ₹770.00 | ₹756.00 | ₹763.70 | 39,347 |
| 2026-01-27 | ₹764.55 | ₹765.00 | ₹744.75 | ₹757.30 | 35,416 |
| 2026-01-23 | ₹768.80 | ₹768.80 | ₹761.05 | ₹764.55 | 22,832 |
| 2026-01-22 | ₹761.95 | ₹780.20 | ₹761.95 | ₹769.40 | 43,936 |
| 2026-01-21 | ₹762.45 | ₹764.50 | ₹747.00 | ₹761.80 | 69,845 |
| 2026-01-20 | ₹769.90 | ₹773.90 | ₹759.05 | ₹765.15 | 69,244 |
| 2026-01-19 | ₹771.00 | ₹774.40 | ₹763.40 | ₹769.80 | 42,429 |
| 2026-01-16 | ₹793.00 | ₹793.05 | ₹772.65 | ₹774.90 | 82,410 |
| 2026-01-14 | ₹795.00 | ₹801.95 | ₹786.35 | ₹789.90 | 43,944 |
| 2026-01-13 | ₹804.70 | ₹804.70 | ₹792.55 | ₹801.10 | 36,931 |
| 2026-01-12 | ₹800.00 | ₹804.15 | ₹786.00 | ₹796.90 | 58,181 |
| 2026-01-09 | ₹815.80 | ₹815.80 | ₹798.10 | ₹799.95 | 89,204 |
| 2026-01-08 | ₹825.00 | ₹826.85 | ₹810.60 | ₹814.75 | 122,340 |
| 2026-01-07 | ₹825.70 | ₹841.90 | ₹820.85 | ₹823.70 | 73,777 |
| 2026-01-06 | ₹838.00 | ₹839.90 | ₹821.95 | ₹825.70 | 69,258 |
| 2026-01-05 | ₹841.75 | ₹847.95 | ₹832.00 | ₹837.50 | 61,325 |
| 2026-01-02 | ₹835.00 | ₹847.50 | ₹832.70 | ₹835.05 | 72,417 |
| 2026-01-01 | ₹843.00 | ₹849.00 | ₹835.00 | ₹837.65 | 26,324 |
Alembic Pharmaceuticals Share Price Performance Analysis (Sep 2011 - Jun 2026)
APLLTD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-6.80%
₹837.65 → ₹780.65
Year to Date
Price Volatility
5.66%
Low Volatility
Year to Date
Average Daily Volume
109,379
Year to Date Average
NSE Exchange
Alembic Pharmaceuticals Share Price History – Frequently Asked Questions
Common questions about APLLTD historical data and records. For live price, key ratios and fundamentals, see Alembic Pharmaceuticals share price chart.
What is the all-time high share price of Alembic Pharmaceuticals (APLLTD)?
The all-time high share price of Alembic Pharmaceuticals was ₹1303.9 recorded on October 09, 2024 on the NSE exchange.
What is the all-time low share price of Alembic Pharmaceuticals (APLLTD)?
The all-time low share price of Alembic Pharmaceuticals was ₹31.0 recorded on December 30, 2011 on the NSE exchange.
How can I download APLLTD historical share price data?
You can download Alembic Pharmaceuticals historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for APLLTD shares?
The highest trading volume day for Alembic Pharmaceuticals was 15,274,969 shares traded on June 30, 2025 on the NSE exchange, with share price at ₹1039.1.