NSE - Delayed Quote
INR
Alembic Pharmaceuticals Limited (APLLTD.NS)
797.85
+3.00
(+0.38%)
At close: October 30 at 3:30:03 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
794.85
800.00
784.05
797.85
797.85
72,865
Oct 29, 2026
780.40
801.00
776.00
794.85
794.85
63,490
Oct 28, 2026
769.95
788.00
765.90
782.80
782.80
125,417
Oct 27, 2026
762.55
779.00
761.80
766.90
766.90
203,141
Oct 26, 2026
759.45
769.55
753.55
766.40
766.40
43,824
Oct 23, 2026
775.00
776.00
748.25
760.10
760.10
120,847
Oct 22, 2026
779.00
786.95
777.15
781.30
781.30
45,524
Oct 21, 2026
794.20
794.70
781.30
787.95
787.95
61,315
Oct 19, 2026
790.05
799.00
779.00
790.35
790.35
137,411
Oct 16, 2026
792.65
793.00
771.00
789.45
789.45
148,103
Oct 15, 2026
797.95
802.40
789.25
792.65
792.65
77,862
Oct 14, 2026
789.05
799.15
785.80
792.45
792.45
70,461
Oct 13, 2026
787.10
800.00
778.85
797.85
797.85
70,432
Oct 12, 2026
796.95
806.00
786.20
789.05
789.05
110,567
Oct 9, 2026
801.00
806.20
788.75
800.95
800.95
187,843
Oct 8, 2026
833.80
835.10
797.95
800.50
800.50
171,505
Oct 7, 2026
834.10
839.00
821.25
833.80
833.80
135,889
Oct 6, 2026
831.25
840.30
825.00
834.20
834.20
143,011
Oct 5, 2026
815.25
836.80
812.20
831.25
831.25
282,527
Oct 1, 2026
816.00
827.85
803.50
815.25
815.25
327,528
Sep 30, 2026
866.00
876.40
821.70
825.45
825.45
266,145
Sep 29, 2026
853.90
868.00
837.50
861.50
861.50
457,488
Sep 28, 2026
870.00
870.00
843.65
854.35
854.35
211,650
Sep 25, 2026
855.00
869.80
840.55
863.75
863.75
309,225
Sep 24, 2026
840.00
858.40
834.95
850.00
850.00
354,230
Sep 23, 2026
837.00
860.00
837.00
844.40
844.40
146,755
Sep 22, 2026
847.05
850.95
835.90
840.15
840.15
104,047
Sep 21, 2026
845.75
867.85
845.00
848.75
848.75
242,136
Sep 18, 2026
828.00
860.00
828.00
845.75
845.75
634,938
Sep 17, 2026
830.00
857.25
819.60
826.00
826.00
392,626
Sep 16, 2026
817.30
839.95
813.20
825.30
825.30
136,463
Sep 15, 2026
811.00
839.35
810.20
824.75
824.75
165,473
Sep 11, 2026
806.00
822.00
799.20
810.95
810.95
118,504
Sep 10, 2026
818.55
836.50
813.80
816.40
816.40
119,529
Sep 9, 2026
804.50
821.50
799.10
817.40
817.40
86,236
Sep 8, 2026
802.00
810.95
792.60
808.50
808.50
200,271
Sep 7, 2026
808.00
828.10
797.40
799.55
799.55
171,275
Sep 4, 2026
805.00
811.75
792.60
808.20
808.20
174,296
Sep 3, 2026
833.50
833.50
801.10
803.65
803.65
163,761
Sep 2, 2026
845.00
859.00
823.25
826.90
826.90
172,875
Sep 1, 2026
835.00
847.85
825.55
843.85
843.85
114,428
Aug 31, 2026
813.00
839.90
808.60
834.90
834.90
139,739
Aug 28, 2026
824.00
828.45
811.10
813.45
813.45
89,882
Aug 27, 2026
825.00
848.95
816.10
824.00
824.00
285,845
Aug 26, 2026
805.15
828.85
805.15
824.80
824.80
50,380
Aug 25, 2026
816.90
820.00
801.05
803.10
803.10
37,809
Aug 24, 2026
819.00
826.00
810.20
816.90
816.90
39,308
Aug 21, 2026
815.00
826.80
815.00
821.75
821.75
35,565
Aug 20, 2026
817.90
826.45
810.05
814.10
814.10
47,603
Aug 19, 2026
823.15
824.40
806.25
817.50
817.50
98,543
Aug 18, 2026
820.00
838.00
820.00
824.55
824.55
51,271
Aug 17, 2026
824.80
827.80
812.30
822.45
822.45
90,276
Aug 14, 2026
832.20
834.40
815.40
831.25
831.25
86,735
Aug 13, 2026
844.00
847.50
828.00
831.20
831.20
44,236
Aug 12, 2026
838.85
852.60
833.00
841.65
841.65
142,034
Aug 11, 2026
831.35
849.00
823.85
838.85
838.85
217,637
Aug 10, 2026
834.00
855.90
827.10
831.35
831.35
83,817
Aug 7, 2026
835.00
851.85
825.50
830.10
830.10
156,108
Aug 6, 2026
818.20
838.40
817.15
834.45
834.45
210,314
Aug 5, 2026
822.00
840.40
803.20
818.20
818.20
243,621
Aug 4, 2026
805.75
825.00
799.10
809.40
809.40
485,095
Aug 3, 2026
797.05
815.05
792.55
805.75
805.75
58,590
Jul 31, 2026
802.75
805.85
793.25
797.05
797.05
50,542
Jul 30, 2026
805.45
808.25
800.05
802.75
802.75
46,368
Jul 29, 2026
12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 29, 2026
815.00
818.25
802.60
811.95
811.95
81,697
Jul 28, 2026
815.80
828.00
810.35
818.85
806.85
74,793
Jul 27, 2026
824.00
824.00
802.05
814.45
802.51
50,274
Jul 24, 2026
789.00
803.10
787.40
797.60
785.91
36,166
Jul 23, 2026
805.00
819.00
793.40
798.35
786.65
63,082
Jul 22, 2026
833.60
833.65
810.00
812.20
800.30
57,507
Jul 21, 2026
842.65
843.00
830.55
833.60
821.38
46,223
Jul 20, 2026
827.00
849.90
825.35
842.65
830.30
81,589
Jul 17, 2026
842.85
842.85
821.00
825.10
813.01
70,744
Jul 16, 2026
851.00
855.40
837.10
839.75
827.44
92,763
Jul 15, 2026
817.10
853.95
817.10
850.05
837.59
207,604
Jul 14, 2026
820.00
834.75
811.05
821.15
809.12
122,575
Jul 13, 2026
840.00
845.00
825.00
831.05
818.87
101,420
Jul 10, 2026
824.00
839.85
815.55
837.40
825.13
109,731
Jul 9, 2026
818.45
830.00
809.35
816.90
804.93
62,063
Jul 8, 2026
829.40
842.80
801.25
811.30
799.41
150,088
Jul 7, 2026
838.00
841.95
824.30
829.35
817.20
81,550
Jul 6, 2026
829.50
839.00
821.30
835.65
823.40
226,133
Jul 3, 2026
825.00
834.15
809.50
823.70
811.63
143,213
Jul 2, 2026
829.00
840.00
808.90
818.30
806.31
116,150
Jul 1, 2026
843.20
846.00
813.30
829.05
816.90
247,683
Jun 30, 2026
788.20
832.05
784.15
822.75
810.69
919,045
Jun 29, 2026
778.10
790.05
773.10
786.65
775.12
139,448
Jun 25, 2026
780.65
783.00
765.10
771.50
760.19
21,774
Jun 24, 2026
771.00
784.55
770.05
780.65
769.21
34,075
Jun 23, 2026
784.80
792.85
775.00
777.00
765.61
53,280
Jun 22, 2026
763.00
800.00
763.00
780.75
769.31
222,284
Jun 19, 2026
749.70
768.80
744.35
763.00
751.82
279,321
Jun 18, 2026
749.70
753.00
742.00
749.70
738.71
54,614
Jun 17, 2026
747.95
753.65
742.20
746.15
735.22
45,282
Jun 16, 2026
742.00
748.90
735.55
745.70
734.77
54,805
Jun 15, 2026
750.00
753.70
736.10
737.75
726.94
59,045
Jun 12, 2026
749.25
754.45
738.30
743.35
732.46
86,226
Jun 11, 2026
737.20
759.20
729.50
734.65
723.88
311,704
Jun 10, 2026
733.95
752.40
732.65
737.20
726.40
223,213
Jun 9, 2026
750.00
750.00
725.35
731.50
720.78
231,744
Jun 8, 2026
742.75
754.15
732.65
745.50
734.57
449,802
Jun 5, 2026
740.00
745.45
727.60
738.40
727.58
98,111
Jun 4, 2026
717.40
747.85
717.40
737.55
726.74
636,136
Jun 3, 2026
721.15
728.00
710.60
723.55
712.95
68,595
Jun 2, 2026
723.70
729.00
706.90
725.50
714.87
41,803
Jun 1, 2026
736.00
738.90
713.40
720.00
709.45
78,215
May 29, 2026
754.95
760.65
724.95
736.10
725.31
134,388
May 27, 2026
763.95
763.95
749.00
754.20
743.15
49,295
May 26, 2026
762.30
780.75
757.00
759.60
748.47
132,923
May 25, 2026
764.95
764.95
753.00
762.30
751.13
91,871
May 22, 2026
754.50
765.00
743.65
755.70
744.63
192,689
May 21, 2026
755.85
756.10
745.00
748.90
737.93
98,559
May 20, 2026
751.10
762.25
736.55
752.35
741.32
68,947
May 19, 2026
728.00
768.50
727.55
751.10
740.09
220,439
May 18, 2026
780.00
782.10
710.70
724.40
713.78
327,979
May 15, 2026
793.00
809.00
769.50
784.10
772.61
376,042
May 14, 2026
770.75
790.60
770.00
785.70
774.19
169,499
May 13, 2026
768.15
779.15
762.15
767.85
756.60
36,866
May 12, 2026
791.95
795.20
762.30
768.15
756.89
78,065
May 11, 2026
775.10
809.00
767.45
789.20
777.63
234,230
May 8, 2026
773.00
801.00
772.95
787.05
775.52
407,954
May 7, 2026
795.00
795.00
772.90
776.55
765.17
57,595
May 6, 2026
773.95
793.20
764.75
785.50
773.99
414,155
May 5, 2026
767.00
775.00
762.90
769.30
758.03
241,502
May 4, 2026
759.95
770.95
755.00
765.75
754.53
338,157
Apr 30, 2026
760.00
762.00
751.35
755.00
743.94
27,314
Apr 29, 2026
759.95
769.00
753.60
761.10
749.95
52,498
Apr 28, 2026
762.55
767.70
753.15
759.40
748.27
34,915
Apr 27, 2026
784.85
795.95
760.10
764.60
753.40
166,744
Apr 24, 2026
781.25
781.25
750.00
751.05
740.04
40,724
Apr 23, 2026
764.00
784.60
761.75
768.75
757.48
67,598
Apr 22, 2026
760.85
773.15
758.25
764.60
753.40
30,290
Apr 21, 2026
757.50
767.80
750.20
764.30
753.10
62,917
Apr 20, 2026
784.85
785.00
755.00
757.50
746.40
70,757
Apr 17, 2026
753.95
797.00
751.35
784.75
773.25
238,239
Apr 16, 2026
746.00
753.65
733.25
748.30
737.33
85,860
Apr 15, 2026
728.95
741.50
720.10
734.80
724.03
82,660
Apr 13, 2026
715.00
728.20
704.50
717.50
706.99
44,865
Apr 10, 2026
720.25
736.15
720.25
724.20
713.59
35,583
Apr 9, 2026
725.95
729.65
715.85
720.15
709.60
41,524
Apr 8, 2026
716.00
748.00
700.00
726.25
715.61
157,807
Apr 7, 2026
655.55
695.00
652.15
690.10
679.99
135,276
Apr 6, 2026
658.00
661.20
644.50
655.95
646.34
65,979
Apr 2, 2026
666.50
673.55
650.00
656.20
646.58
60,922
Apr 1, 2026
668.95
681.45
665.25
677.05
667.13
58,162
Mar 30, 2026
662.45
674.00
655.65
663.25
653.53
77,784
Mar 27, 2026
694.00
694.15
666.00
673.55
663.68
710,447
Mar 25, 2026
675.00
699.00
667.20
694.15
683.98
270,997
Mar 24, 2026
662.00
678.55
638.15
673.20
663.33
173,725
Mar 23, 2026
666.30
670.50
635.80
646.55
637.08
139,039
Mar 20, 2026
656.95
686.95
656.95
677.30
667.37
70,386
Mar 19, 2026
670.00
671.35
652.00
655.45
645.84
47,930
Mar 18, 2026
672.90
684.00
669.40
676.30
666.39
47,914
Mar 17, 2026
675.75
682.45
665.10
670.00
660.18
35,053
Mar 16, 2026
678.00
686.90
667.05
675.30
665.40
52,315
Mar 13, 2026
703.30
704.95
675.00
677.95
668.01
45,309
Mar 12, 2026
704.20
709.65
692.65
703.30
692.99
24,838
Mar 11, 2026
711.00
725.35
703.00
706.10
695.75
76,774
Mar 10, 2026
709.40
720.75
707.45
712.35
701.91
50,462
Mar 9, 2026
702.10
715.00
682.00
705.65
695.31
67,688
Mar 6, 2026
707.00
724.50
701.70
708.50
698.12
62,638
Mar 5, 2026
704.40
709.60
693.15
707.50
697.13
43,101
Mar 4, 2026
700.00
705.00
690.00
698.30
688.07
59,557
Mar 2, 2026
700.00
708.00
691.25
705.25
694.91
58,524
Feb 27, 2026
733.20
735.80
705.00
711.20
700.78
114,860
Feb 26, 2026
738.00
748.90
726.05
729.60
718.91
137,610
Feb 25, 2026
752.05
773.45
733.05
739.90
729.06
143,443
Feb 24, 2026
765.00
767.00
747.05
750.85
739.85
66,935
Feb 23, 2026
765.00
774.90
763.00
769.35
758.08
23,535
Feb 20, 2026
765.00
768.55
756.00
763.05
751.87
20,305
Feb 19, 2026
773.05
784.00
765.00
767.50
756.25
32,600
Feb 18, 2026
777.00
787.95
765.30
775.30
763.94
34,931
Feb 17, 2026
758.10
781.90
758.10
777.00
765.61
23,090
Feb 16, 2026
759.90
782.95
756.00
769.85
758.57
27,502
Feb 13, 2026
791.00
791.75
765.00
769.90
758.62
36,351
Feb 12, 2026
790.00
802.25
786.00
789.90
778.32
20,307
Feb 11, 2026
800.00
811.80
793.10
804.35
792.56
26,703
Feb 10, 2026
799.95
806.30
795.95
801.90
790.15
23,723
Feb 9, 2026
800.00
804.00
786.60
795.95
784.29
40,569
Feb 6, 2026
805.60
808.00
776.20
797.65
785.96
114,388
Feb 5, 2026
801.00
827.45
791.15
810.45
798.57
264,179
Feb 4, 2026
783.00
801.00
783.00
798.35
786.65
37,352
Feb 3, 2026
814.00
814.00
787.25
791.65
780.05
30,627
Feb 2, 2026
779.00
795.00
761.90
782.05
770.59
36,978
Jan 30, 2026
757.00
788.95
752.35
783.20
771.72
42,071
Jan 29, 2026
762.30
770.00
755.00
763.30
752.11
35,797
Jan 28, 2026
770.00
770.00
756.00
763.70
752.51
39,347
Jan 27, 2026
764.55
765.00
744.75
757.30
746.20
35,416
Jan 23, 2026
768.80
768.80
761.05
764.55
753.35
22,832
Jan 22, 2026
761.95
780.20
761.95
769.40
758.12
43,936
Jan 21, 2026
762.45
764.50
747.00
761.80
750.64
69,845
Jan 20, 2026
769.90
773.90
759.05
765.15
753.94
69,244
Jan 19, 2026
771.00
774.40
763.40
769.80
758.52
42,429
Jan 16, 2026
793.00
793.05
772.65
774.90
763.54
82,410
Jan 15, 2026
789.90
789.90
789.90
789.90
778.32
-
Jan 14, 2026
795.00
801.95
786.35
789.90
778.32
43,944
Jan 13, 2026
804.70
804.70
792.55
801.10
789.36
36,931
Jan 12, 2026
800.00
804.15
786.00
796.90
785.22
58,181
Jan 9, 2026
815.80
815.80
798.10
799.95
788.23
89,204
Jan 8, 2026
825.00
826.85
810.60
814.75
802.81
122,340
Jan 7, 2026
825.70
841.90
820.85
823.70
811.63
73,777
Jan 6, 2026
838.00
839.90
821.95
825.70
813.60
69,258
Jan 5, 2026
841.75
847.95
832.00
837.50
825.23
61,325
Jan 2, 2026
835.00
847.50
832.70
835.05
822.81
72,417
Jan 1, 2026
843.00
849.00
835.00
837.65
825.37
26,324
Dec 31, 2025
836.50
851.00
835.10
846.15
833.75
37,544
Dec 30, 2025
838.05
841.90
834.95
836.65
824.39
24,016
Dec 29, 2025
851.90
854.95
836.55
840.45
828.13
26,062
Dec 26, 2025
863.20
863.20
851.00
852.20
839.71
17,310
Dec 24, 2025
857.00
863.85
855.05
857.20
844.64
41,082
Dec 23, 2025
852.00
859.40
851.80
857.40
844.84
31,612
Dec 22, 2025
855.90
861.95
850.00
853.75
841.24
45,031
Dec 19, 2025
854.70
865.40
837.90
859.90
847.30
65,161
Dec 18, 2025
847.10
853.00
835.50
848.25
835.82
126,979
Dec 17, 2025
847.15
852.80
840.10
847.10
834.69
27,649
Dec 16, 2025
864.70
872.30
842.45
847.15
834.74
54,161
Dec 15, 2025
875.80
878.85
862.95
864.70
852.03
59,628
Dec 12, 2025
885.30
890.65
874.10
876.90
864.05
49,903
Dec 11, 2025
883.50
894.50
880.25
885.10
872.13
44,739
Dec 10, 2025
886.65
897.15
878.60
883.35
870.40
26,607
Dec 9, 2025
880.00
894.20
850.50
886.85
873.85
49,209
Dec 8, 2025
899.90
903.95
870.00
880.60
867.70
141,656
Dec 5, 2025
897.00
905.00
891.10
899.80
886.61
62,002
Dec 4, 2025
892.30
909.00
892.30
901.75
888.54
37,607
Dec 3, 2025
900.20
915.90
899.20
909.50
896.17
50,761
Dec 2, 2025
907.70
907.85
896.00
900.20
887.01
62,084
Dec 1, 2025
909.40
920.00
902.85
907.70
894.40
46,729
Nov 28, 2025
905.30
913.80
902.20
907.20
893.91
42,097
Nov 27, 2025
919.30
921.00
904.00
905.35
892.08
26,429
Nov 26, 2025
906.00
919.60
906.00
914.75
901.34
53,748
Nov 25, 2025
885.70
908.40
885.70
905.15
891.89
60,865
Nov 24, 2025
903.70
914.50
897.10
903.75
890.51
220,526
Nov 21, 2025
894.20
958.00
890.65
901.00
887.80
4,013,450
Nov 20, 2025
908.80
911.10
896.00
899.45
886.27
56,894
Nov 19, 2025
911.10
918.95
901.40
906.25
892.97
63,911
Nov 18, 2025
945.05
945.10
911.10
913.55
900.16
131,204
Nov 17, 2025
919.95
955.00
911.00
948.85
934.94
273,066
Nov 14, 2025
915.95
919.95
899.00
904.05
890.80
34,265
Nov 13, 2025
916.65
930.00
911.00
915.95
902.53
68,194
Nov 12, 2025
917.00
925.50
911.95
916.65
903.22
58,952
Nov 11, 2025
923.55
929.90
910.00
916.95
903.51
38,427
Nov 10, 2025
923.95
931.00
915.70
926.65
913.07
52,105
Nov 7, 2025
907.10
928.75
896.35
921.95
908.44
148,708
Nov 6, 2025
962.00
962.00
901.85
915.35
901.94
337,208
Nov 4, 2025
929.95
998.00
927.90
960.70
946.62
1,596,017
Nov 3, 2025
897.40
929.00
897.40
924.20
910.66
90,497
Oct 31, 2025
900.00
905.05
890.50
897.40
884.25
69,233
Oct 30, 2025
901.00
904.75
890.60
899.95
886.76
105,565
