Alkem Laboratories Limited (539523.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 5,165.40 | 5,239.00 | 5,098.20 | 5,209.35 | 5,209.35 | 1,969 |
| 10 May 2024 | 5,063.95 | 5,153.35 | 5,048.15 | 5,125.60 | 5,125.60 | 5,612 |
| 09 May 2024 | 5,180.00 | 5,180.00 | 5,039.00 | 5,067.65 | 5,067.65 | 2,001 |
| 08 May 2024 | 5,125.00 | 5,181.80 | 5,049.15 | 5,168.50 | 5,168.50 | 7,333 |
| 07 May 2024 | 5,149.70 | 5,208.55 | 4,992.30 | 5,115.25 | 5,115.25 | 3,133 |
| 06 May 2024 | 4,920.65 | 5,157.20 | 4,883.50 | 5,148.30 | 5,148.30 | 6,482 |
| 03 May 2024 | 4,879.00 | 4,930.00 | 4,767.70 | 4,899.45 | 4,899.45 | 1,450 |
| 02 May 2024 | 4,844.50 | 4,844.50 | 4,745.00 | 4,786.60 | 4,786.60 | 11,452 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 4,986.85 | 4,986.85 | 4,814.05 | 4,831.45 | 4,831.45 | 1,196 |
| 29 Apr 2024 | 4,949.55 | 5,021.85 | 4,864.90 | 4,882.75 | 4,882.75 | 3,778 |
| 26 Apr 2024 | 4,874.50 | 4,935.00 | 4,862.05 | 4,901.50 | 4,901.50 | 139,669 |
| 25 Apr 2024 | 4,712.00 | 4,882.05 | 4,705.00 | 4,871.40 | 4,871.40 | 1,969 |
| 24 Apr 2024 | 4,703.15 | 4,757.40 | 4,695.65 | 4,711.90 | 4,711.90 | 677 |
| 23 Apr 2024 | 4,745.25 | 4,791.35 | 4,669.35 | 4,700.55 | 4,700.55 | 1,374 |
| 22 Apr 2024 | 4,610.50 | 4,755.40 | 4,610.50 | 4,746.45 | 4,746.45 | 2,675 |
| 19 Apr 2024 | 4,650.00 | 4,650.00 | 4,569.15 | 4,608.60 | 4,608.60 | 2,813 |
| 18 Apr 2024 | 4,730.95 | 4,738.95 | 4,640.45 | 4,648.75 | 4,648.75 | 3,112 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 4,703.35 | 4,771.00 | 4,684.55 | 4,734.30 | 4,734.30 | 1,661 |
| 15 Apr 2024 | 4,750.00 | 4,752.95 | 4,680.00 | 4,708.90 | 4,708.90 | 1,682 |
| 12 Apr 2024 | 4,838.90 | 4,851.95 | 4,710.00 | 4,732.75 | 4,732.75 | 6,294 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 4,883.00 | 4,883.00 | 4,815.00 | 4,815.00 | 4,815.00 | 1,025 |
| 09 Apr 2024 | 4,899.95 | 4,915.50 | 4,858.80 | 4,880.85 | 4,880.85 | 925 |
| 08 Apr 2024 | 4,905.05 | 4,915.70 | 4,847.35 | 4,883.70 | 4,883.70 | 7,197 |
| 05 Apr 2024 | 4,873.75 | 5,094.00 | 4,873.75 | 4,912.80 | 4,912.80 | 7,648 |
| 04 Apr 2024 | 4,890.05 | 4,890.05 | 4,828.90 | 4,872.45 | 4,872.45 | 719 |
| 03 Apr 2024 | 4,952.65 | 4,952.65 | 4,871.35 | 4,891.40 | 4,891.40 | 829 |
| 02 Apr 2024 | 5,049.65 | 5,049.65 | 4,931.35 | 4,954.20 | 4,954.20 | 1,995 |
| 01 Apr 2024 | 5,034.95 | 5,035.00 | 4,932.00 | 5,004.65 | 5,004.65 | 772 |
| 28 Mar 2024 | 4,889.60 | 5,010.00 | 4,849.30 | 4,940.20 | 4,940.20 | 16,861 |
| 27 Mar 2024 | 5,020.00 | 5,057.80 | 4,963.65 | 4,999.00 | 4,999.00 | 1,853 |
| 26 Mar 2024 | 4,699.70 | 5,014.65 | 4,699.65 | 5,002.20 | 5,002.20 | 3,762 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 4,835.00 | 4,894.60 | 4,770.00 | 4,793.35 | 4,793.35 | 1,025 |
| 21 Mar 2024 | 4,877.20 | 4,877.20 | 4,750.00 | 4,798.60 | 4,798.60 | 757 |
| 20 Mar 2024 | 4,964.50 | 4,964.50 | 4,768.50 | 4,781.95 | 4,781.95 | 1,298 |
| 19 Mar 2024 | 4,992.55 | 4,992.55 | 4,857.25 | 4,867.65 | 4,867.65 | 1,630 |
| 18 Mar 2024 | 5,040.20 | 5,040.20 | 4,911.05 | 4,978.90 | 4,978.90 | 1,023 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 4,911.20 | 5,010.45 | 4,887.95 | 4,984.55 | 4,984.55 | 1,106 |
| 13 Mar 2024 | 5,017.05 | 5,084.30 | 4,896.35 | 4,944.15 | 4,944.15 | 2,977 |
| 12 Mar 2024 | 5,217.15 | 5,217.15 | 5,046.20 | 5,054.20 | 5,054.20 | 855 |
| 11 Mar 2024 | 5,142.40 | 5,226.20 | 5,138.00 | 5,151.80 | 5,151.80 | 990 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 5,217.35 | 5,221.05 | 5,135.15 | 5,141.95 | 5,141.95 | 1,680 |
| 06 Mar 2024 | 5,108.45 | 5,221.75 | 5,095.50 | 5,199.05 | 5,199.05 | 3,928 |
| 05 Mar 2024 | 5,111.90 | 5,111.90 | 5,042.80 | 5,095.60 | 5,095.60 | 836 |
| 04 Mar 2024 | 5,109.40 | 5,170.00 | 5,109.40 | 5,122.35 | 5,122.35 | 2,255 |
| 01 Mar 2024 | 5,220.25 | 5,220.25 | 5,104.90 | 5,115.75 | 5,115.75 | 1,278 |
| 29 Feb 2024 | 4,989.75 | 5,144.85 | 4,989.75 | 5,122.75 | 5,122.75 | 2,963 |
| 28 Feb 2024 | 5,115.45 | 5,115.45 | 4,959.90 | 4,989.75 | 4,989.75 | 14,979 |
| 27 Feb 2024 | 5,029.80 | 5,094.60 | 4,946.10 | 5,037.25 | 5,037.25 | 8,100 |
| 26 Feb 2024 | 5,421.65 | 5,421.65 | 4,652.95 | 5,060.30 | 5,060.30 | 59,837 |
| 23 Feb 2024 | 5,415.70 | 5,463.55 | 5,354.50 | 5,419.60 | 5,419.60 | 649 |
| 22 Feb 2024 | 5,496.35 | 5,496.35 | 5,370.90 | 5,419.25 | 5,419.25 | 1,382 |
| 21 Feb 2024 | 5,449.45 | 5,519.10 | 5,388.10 | 5,409.80 | 5,409.80 | 3,013 |
| 20 Feb 2024 | 5,448.10 | 5,455.35 | 5,352.75 | 5,403.05 | 5,403.05 | 2,211 |
| 16 Feb 2024 | 5,379.90 | 5,454.85 | 5,270.45 | 5,444.15 | 5,444.15 | 6,005 |
| 16 Feb 2024 | 35 Dividend | |||||
| 15 Feb 2024 | 5,237.65 | 5,330.25 | 5,188.00 | 5,306.75 | 5,271.75 | 4,820 |
| 14 Feb 2024 | 5,250.05 | 5,270.15 | 5,146.25 | 5,236.30 | 5,201.76 | 1,703 |
| 13 Feb 2024 | 5,159.00 | 5,314.80 | 5,159.00 | 5,293.20 | 5,258.29 | 4,709 |
| 12 Feb 2024 | 5,326.45 | 5,326.45 | 4,977.50 | 5,149.85 | 5,115.88 | 4,904 |
| 09 Feb 2024 | 5,341.70 | 5,410.80 | 5,226.05 | 5,326.60 | 5,291.47 | 8,183 |
| 08 Feb 2024 | 5,145.00 | 5,377.30 | 5,134.35 | 5,309.25 | 5,274.23 | 4,533 |
| 07 Feb 2024 | 5,080.00 | 5,230.40 | 5,080.00 | 5,124.25 | 5,090.45 | 4,710 |
| 06 Feb 2024 | 4,963.30 | 5,125.00 | 4,963.30 | 5,063.55 | 5,030.15 | 7,129 |
| 05 Feb 2024 | 4,939.95 | 5,148.80 | 4,870.80 | 4,916.55 | 4,884.12 | 15,002 |
| 02 Feb 2024 | 4,867.00 | 4,928.05 | 4,786.15 | 4,917.80 | 4,885.37 | 1,843 |
| 01 Feb 2024 | 5,000.25 | 5,069.10 | 4,845.00 | 4,848.30 | 4,816.32 | 2,507 |
| 31 Jan 2024 | 4,996.90 | 5,085.00 | 4,973.30 | 4,994.40 | 4,961.46 | 3,444 |
| 30 Jan 2024 | 4,980.80 | 4,995.00 | 4,905.00 | 4,949.35 | 4,916.71 | 2,248 |
| 29 Jan 2024 | 4,997.25 | 5,002.35 | 4,941.25 | 4,976.60 | 4,943.78 | 1,900 |
| 26 Jan 2024 | 4,970.65 | 4,970.65 | 4,970.65 | 4,970.65 | 4,937.87 | - |
| 25 Jan 2024 | 5,000.00 | 5,046.80 | 4,949.30 | 4,970.65 | 4,937.87 | 452,611 |
| 24 Jan 2024 | 4,750.05 | 5,021.60 | 4,750.05 | 4,996.90 | 4,963.94 | 2,564 |
| 23 Jan 2024 | 4,821.15 | 4,956.25 | 4,764.55 | 4,820.05 | 4,788.26 | 3,936 |
| 22 Jan 2024 | 4,963.90 | 4,963.90 | 4,963.90 | 4,963.90 | 4,931.16 | - |
| 19 Jan 2024 | 4,945.15 | 4,973.95 | 4,910.40 | 4,963.90 | 4,931.16 | 2,026 |
| 18 Jan 2024 | 4,985.15 | 5,056.35 | 4,913.55 | 4,934.35 | 4,901.81 | 1,979 |
| 17 Jan 2024 | 5,039.10 | 5,100.00 | 5,005.85 | 5,053.50 | 5,020.17 | 2,938 |
| 16 Jan 2024 | 4,985.40 | 5,075.70 | 4,985.40 | 5,060.90 | 5,027.52 | 1,253 |
| 12 Jan 2024 | 5,050.15 | 5,163.25 | 5,010.45 | 5,050.20 | 5,016.89 | 2,040 |
| 11 Jan 2024 | 5,120.05 | 5,151.75 | 5,030.65 | 5,050.00 | 5,016.69 | 2,383 |
| 10 Jan 2024 | 5,185.05 | 5,223.15 | 5,074.50 | 5,116.25 | 5,082.51 | 3,988 |
| 09 Jan 2024 | 5,236.90 | 5,267.95 | 5,165.55 | 5,185.15 | 5,150.95 | 2,228 |
| 08 Jan 2024 | 5,237.45 | 5,237.45 | 5,149.00 | 5,205.80 | 5,171.47 | 1,520 |
| 05 Jan 2024 | 5,253.95 | 5,315.05 | 5,207.60 | 5,237.50 | 5,202.96 | 1,887 |
| 04 Jan 2024 | 5,274.85 | 5,302.35 | 5,226.35 | 5,274.00 | 5,239.22 | 4,292 |
| 03 Jan 2024 | 5,219.75 | 5,264.45 | 5,160.45 | 5,227.10 | 5,192.63 | 4,981 |
| 02 Jan 2024 | 5,179.55 | 5,199.10 | 5,109.30 | 5,186.15 | 5,151.95 | 2,650 |
| 29 Dec 2023 | 5,133.55 | 5,214.45 | 5,110.95 | 5,192.60 | 5,158.35 | 2,277 |
| 28 Dec 2023 | 5,056.65 | 5,140.00 | 5,016.50 | 5,126.05 | 5,092.24 | 8,002 |
| 27 Dec 2023 | 5,004.85 | 5,089.00 | 4,993.30 | 5,072.80 | 5,039.34 | 4,247 |
| 26 Dec 2023 | 4,947.35 | 4,995.10 | 4,906.85 | 4,973.75 | 4,940.95 | 1,130 |
| 22 Dec 2023 | 4,915.55 | 4,950.40 | 4,860.00 | 4,908.10 | 4,875.73 | 2,229 |
| 21 Dec 2023 | 4,879.90 | 4,967.95 | 4,820.00 | 4,910.40 | 4,878.01 | 2,915 |
| 20 Dec 2023 | 4,950.60 | 5,004.90 | 4,854.30 | 4,867.80 | 4,835.69 | 3,560 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.