Price Data Selection & Download
Alkem Laboratories Share Price All Time Records & Statistics (Dec 2015 - May 2026)
2567 daily OHLCV records on NSE from Dec. 2015 to May 2026. Examine ALKEM earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹6439.90
September 13, 2024
NSE Exchange
Share Price All Time Low
₹1152.50
May 02, 2016
NSE Exchange
Highest Volume Trading Day
10,984,341
December 23, 2015 • ₹1381.70
NSE Exchange
Share Price History Data (Dec 2015 - May 2026)
ALKEM daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹5414.50 | ₹5521.50 | ₹5329.00 | ₹5451.50 | 186,374 |
| 2026-05-26 | ₹5405.00 | ₹5422.00 | ₹5336.00 | ₹5380.00 | 63,451 |
| 2026-05-25 | ₹5485.00 | ₹5485.00 | ₹5388.50 | ₹5400.50 | 41,636 |
| 2026-05-22 | ₹5530.00 | ₹5530.00 | ₹5385.00 | ₹5404.50 | 64,842 |
| 2026-05-21 | ₹5465.00 | ₹5604.00 | ₹5416.00 | ₹5501.50 | 100,493 |
| 2026-05-20 | ₹5437.50 | ₹5507.50 | ₹5416.50 | ₹5436.50 | 50,467 |
| 2026-05-19 | ₹5465.00 | ₹5605.50 | ₹5445.50 | ₹5470.00 | 105,741 |
| 2026-05-18 | ₹5465.00 | ₹5525.00 | ₹5390.00 | ₹5468.00 | 122,385 |
| 2026-05-15 | ₹5628.00 | ₹5638.50 | ₹5465.00 | ₹5486.00 | 64,559 |
| 2026-05-14 | ₹5540.00 | ₹5629.50 | ₹5462.50 | ₹5576.50 | 75,843 |
| 2026-05-13 | ₹5450.00 | ₹5553.00 | ₹5441.50 | ₹5462.50 | 31,556 |
| 2026-05-12 | ₹5624.00 | ₹5624.00 | ₹5482.50 | ₹5496.50 | 46,029 |
| 2026-05-11 | ₹5585.00 | ₹5673.00 | ₹5494.50 | ₹5599.50 | 53,127 |
| 2026-05-08 | ₹5588.00 | ₹5665.50 | ₹5550.00 | ₹5585.50 | 55,727 |
| 2026-05-07 | ₹5570.00 | ₹5608.00 | ₹5529.50 | ₹5590.50 | 90,089 |
| 2026-05-06 | ₹5405.00 | ₹5635.50 | ₹5404.00 | ₹5557.00 | 130,241 |
| 2026-05-05 | ₹5389.50 | ₹5421.50 | ₹5313.00 | ₹5403.00 | 57,471 |
| 2026-05-04 | ₹5382.00 | ₹5393.50 | ₹5316.00 | ₹5360.50 | 103,605 |
| 2026-04-30 | ₹5354.50 | ₹5435.00 | ₹5291.00 | ₹5400.00 | 151,866 |
| 2026-04-29 | ₹5420.00 | ₹5453.50 | ₹5305.50 | ₹5344.00 | 96,480 |
| 2026-04-28 | ₹5344.00 | ₹5454.00 | ₹5315.00 | ₹5418.50 | 96,733 |
| 2026-04-27 | ₹5280.00 | ₹5486.00 | ₹5248.00 | ₹5344.00 | 212,162 |
| 2026-04-24 | ₹5572.50 | ₹5578.50 | ₹5193.50 | ₹5235.00 | 170,430 |
| 2026-04-23 | ₹5545.50 | ₹5579.50 | ₹5432.50 | ₹5520.50 | 161,346 |
| 2026-04-22 | ₹5685.00 | ₹5735.00 | ₹5539.00 | ₹5627.00 | 199,874 |
| 2026-04-21 | ₹5664.00 | ₹5718.50 | ₹5627.00 | ₹5696.50 | 127,553 |
| 2026-04-20 | ₹5582.00 | ₹5676.50 | ₹5534.00 | ₹5642.00 | 64,218 |
| 2026-04-17 | ₹5570.00 | ₹5614.50 | ₹5501.50 | ₹5582.00 | 126,039 |
| 2026-04-16 | ₹5639.00 | ₹5688.00 | ₹5528.50 | ₹5570.00 | 115,380 |
| 2026-04-15 | ₹5440.00 | ₹5599.00 | ₹5350.00 | ₹5575.50 | 191,897 |
| 2026-04-13 | ₹5380.00 | ₹5432.00 | ₹5308.50 | ₹5364.50 | 165,527 |
| 2026-04-10 | ₹5390.00 | ₹5451.50 | ₹5353.50 | ₹5440.00 | 80,490 |
| 2026-04-09 | ₹5269.00 | ₹5386.50 | ₹5181.50 | ₹5370.50 | 128,017 |
| 2026-04-08 | ₹5278.00 | ₹5295.50 | ₹5214.50 | ₹5246.00 | 145,626 |
| 2026-04-07 | ₹5236.50 | ₹5246.50 | ₹5142.00 | ₹5172.50 | 136,756 |
| 2026-04-06 | ₹5273.50 | ₹5305.50 | ₹5155.00 | ₹5236.50 | 81,489 |
| 2026-04-02 | ₹5210.50 | ₹5276.50 | ₹5075.00 | ₹5258.00 | 70,183 |
| 2026-04-01 | ₹5320.50 | ₹5454.00 | ₹5210.00 | ₹5244.50 | 119,101 |
| 2026-03-30 | ₹5291.00 | ₹5345.50 | ₹5252.00 | ₹5299.00 | 182,729 |
| 2026-03-27 | ₹5401.00 | ₹5419.50 | ₹5259.00 | ₹5344.50 | 145,051 |
| 2026-03-25 | ₹5355.00 | ₹5464.00 | ₹5311.50 | ₹5435.50 | 61,346 |
| 2026-03-24 | ₹5200.00 | ₹5304.50 | ₹5160.50 | ₹5297.00 | 79,204 |
| 2026-03-23 | ₹5260.00 | ₹5272.50 | ₹5111.50 | ₹5144.50 | 110,544 |
| 2026-03-20 | ₹5245.00 | ₹5298.50 | ₹5211.00 | ₹5257.50 | 325,586 |
| 2026-03-19 | ₹5309.00 | ₹5336.00 | ₹5222.50 | ₹5240.00 | 60,008 |
| 2026-03-18 | ₹5335.00 | ₹5423.00 | ₹5315.00 | ₹5351.50 | 65,448 |
| 2026-03-17 | ₹5317.00 | ₹5350.00 | ₹5285.00 | ₹5333.50 | 127,237 |
| 2026-03-16 | ₹5393.00 | ₹5407.00 | ₹5233.00 | ₹5323.00 | 204,293 |
| 2026-03-13 | ₹5422.00 | ₹5471.50 | ₹5335.50 | ₹5355.50 | 103,318 |
| 2026-03-12 | ₹5515.50 | ₹5528.00 | ₹5400.00 | ₹5444.00 | 121,868 |
| 2026-03-11 | ₹5662.00 | ₹5665.00 | ₹5514.50 | ₹5544.50 | 147,779 |
| 2026-03-10 | ₹5509.50 | ₹5664.50 | ₹5500.00 | ₹5616.50 | 127,594 |
| 2026-03-09 | ₹5500.00 | ₹5518.50 | ₹5421.00 | ₹5460.00 | 41,694 |
| 2026-03-06 | ₹5580.00 | ₹5583.00 | ₹5497.00 | ₹5530.00 | 41,269 |
| 2026-03-05 | ₹5476.50 | ₹5573.50 | ₹5454.00 | ₹5550.00 | 96,348 |
| 2026-03-04 | ₹5489.50 | ₹5536.00 | ₹5432.00 | ₹5466.50 | 87,647 |
| 2026-03-02 | ₹5415.00 | ₹5619.50 | ₹5415.00 | ₹5566.00 | 54,260 |
| 2026-02-27 | ₹5752.00 | ₹5781.50 | ₹5614.00 | ₹5639.50 | 131,566 |
| 2026-02-26 | ₹5635.00 | ₹5764.50 | ₹5622.50 | ₹5752.00 | 84,228 |
| 2026-02-25 | ₹5508.50 | ₹5655.00 | ₹5468.00 | ₹5625.00 | 231,439 |
| 2026-02-24 | ₹5500.00 | ₹5508.50 | ₹5448.00 | ₹5495.50 | 119,453 |
| 2026-02-23 | ₹5415.00 | ₹5504.00 | ₹5395.50 | ₹5490.50 | 139,365 |
| 2026-02-20 | ₹5330.00 | ₹5401.50 | ₹5328.50 | ₹5392.00 | 66,662 |
| 2026-02-19 | ₹5517.00 | ₹5517.00 | ₹5350.50 | ₹5377.00 | 190,955 |
| 2026-02-18 | ₹5460.00 | ₹5483.50 | ₹5401.50 | ₹5464.00 | 83,592 |
| 2026-02-17 | ₹5500.00 | ₹5510.00 | ₹5415.50 | ₹5456.50 | 74,670 |
| 2026-02-16 | ₹5431.00 | ₹5537.00 | ₹5364.00 | ₹5480.50 | 132,794 |
| 2026-02-13 | ₹5850.00 | ₹5850.00 | ₹5331.50 | ₹5402.50 | 605,115 |
| 2026-02-12 | ₹5894.00 | ₹5906.00 | ₹5810.00 | ₹5870.50 | 70,024 |
| 2026-02-11 | ₹5840.00 | ₹5915.00 | ₹5745.00 | ₹5890.00 | 78,718 |
| 2026-02-10 | ₹5750.00 | ₹5833.00 | ₹5733.00 | ₹5811.50 | 84,505 |
| 2026-02-09 | ₹5699.50 | ₹5800.00 | ₹5670.00 | ₹5750.50 | 227,955 |
| 2026-02-06 | ₹5683.00 | ₹5706.00 | ₹5569.00 | ₹5684.00 | 52,719 |
| 2026-02-05 | ₹5650.50 | ₹5699.00 | ₹5584.50 | ₹5662.50 | 108,123 |
| 2026-02-04 | ₹5678.00 | ₹5728.00 | ₹5635.00 | ₹5653.50 | 78,850 |
| 2026-02-03 | ₹5714.00 | ₹5747.00 | ₹5628.00 | ₹5702.50 | 175,751 |
| 2026-02-02 | ₹5616.00 | ₹5616.00 | ₹5406.00 | ₹5521.50 | 129,255 |
| 2026-02-01 | ₹5690.00 | ₹5707.50 | ₹5506.00 | ₹5565.00 | 23,989 |
| 2026-01-30 | ₹5690.00 | ₹5750.00 | ₹5640.00 | ₹5677.50 | 160,841 |
| 2026-01-29 | ₹5750.00 | ₹5750.00 | ₹5613.50 | ₹5713.00 | 64,418 |
| 2026-01-28 | ₹5748.50 | ₹5789.50 | ₹5650.50 | ₹5722.50 | 168,889 |
| 2026-01-27 | ₹5812.50 | ₹5812.50 | ₹5707.00 | ₹5754.00 | 99,479 |
| 2026-01-23 | ₹5785.00 | ₹5811.50 | ₹5724.00 | ₹5750.50 | 77,302 |
| 2026-01-22 | ₹5680.50 | ₹5784.50 | ₹5655.00 | ₹5758.50 | 246,944 |
| 2026-01-21 | ₹5680.50 | ₹5769.00 | ₹5586.50 | ₹5656.50 | 76,707 |
| 2026-01-20 | ₹5745.00 | ₹5785.00 | ₹5670.50 | ₹5720.50 | 160,200 |
| 2026-01-19 | ₹5835.00 | ₹5844.50 | ₹5699.00 | ₹5748.00 | 128,572 |
| 2026-01-16 | ₹5836.00 | ₹5879.50 | ₹5796.50 | ₹5836.50 | 120,335 |
| 2026-01-14 | ₹5888.00 | ₹5888.50 | ₹5778.50 | ₹5830.50 | 89,063 |
| 2026-01-13 | ₹5907.00 | ₹5933.50 | ₹5813.50 | ₹5863.50 | 183,102 |
| 2026-01-12 | ₹5799.00 | ₹5886.00 | ₹5713.50 | ₹5867.00 | 118,161 |
| 2026-01-09 | ₹5775.50 | ₹5825.00 | ₹5707.00 | ₹5799.00 | 134,371 |
| 2026-01-08 | ₹5805.50 | ₹5847.50 | ₹5763.50 | ₹5793.00 | 133,290 |
| 2026-01-07 | ₹5675.00 | ₹5833.00 | ₹5634.50 | ₹5806.50 | 188,593 |
| 2026-01-06 | ₹5554.50 | ₹5679.50 | ₹5554.50 | ₹5655.50 | 86,105 |
| 2026-01-05 | ₹5599.00 | ₹5616.50 | ₹5531.50 | ₹5552.50 | 42,046 |
| 2026-01-02 | ₹5498.00 | ₹5600.00 | ₹5448.50 | ₹5592.50 | 37,645 |
| 2026-01-01 | ₹5477.00 | ₹5519.50 | ₹5384.00 | ₹5463.50 | 44,385 |
Alkem Laboratories Share Price Performance Analysis (Dec 2015 - May 2026)
ALKEM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-0.22%
₹5463.50 → ₹5451.50
Year to Date
Price Volatility
3.23%
Low Volatility
Year to Date
Average Daily Volume
117,533
Year to Date Average
NSE Exchange
Alkem Laboratories Share Price History – Frequently Asked Questions
Common questions about ALKEM historical data and records. For live price, key ratios and fundamentals, see Alkem Laboratories screener.
What is the all-time high share price of Alkem Laboratories (ALKEM)?
The all-time high share price of Alkem Laboratories was ₹6439.9 recorded on September 13, 2024 on the NSE exchange.
What is the all-time low share price of Alkem Laboratories (ALKEM)?
The all-time low share price of Alkem Laboratories was ₹1152.5 recorded on May 02, 2016 on the NSE exchange.
How can I download ALKEM historical share price data?
You can download Alkem Laboratories 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 ALKEM shares?
The highest trading volume day for Alkem Laboratories was 10,984,341 shares traded on December 23, 2015 on the NSE exchange, with share price at ₹1381.7.