Alkem Laboratories Limited (539523.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 6,160.00 | 6,227.20 | 6,136.80 | 6,178.50 | 6,178.50 | 907 |
| 10 Oct 2024 | 6,332.35 | 6,332.35 | 6,075.00 | 6,136.00 | 6,136.00 | 1,442 |
| 09 Oct 2024 | 6,280.95 | 6,369.00 | 6,274.50 | 6,290.05 | 6,290.05 | 2,362 |
| 08 Oct 2024 | 6,127.05 | 6,264.35 | 6,106.15 | 6,253.10 | 6,253.10 | 3,359 |
| 07 Oct 2024 | 6,200.00 | 6,269.80 | 6,106.55 | 6,156.20 | 6,156.20 | 6,520 |
| 04 Oct 2024 | 6,180.00 | 6,320.40 | 6,096.35 | 6,196.75 | 6,196.75 | 6,075 |
| 03 Oct 2024 | 6,121.65 | 6,190.90 | 6,076.50 | 6,159.25 | 6,159.25 | 1,969 |
| 02 Oct 2024 | - | - | - | - | - | - |
| 01 Oct 2024 | 6,110.95 | 6,167.00 | 6,044.30 | 6,151.60 | 6,151.60 | 1,439 |
| 30 Sept 2024 | 6,169.00 | 6,211.50 | 6,033.20 | 6,060.90 | 6,060.90 | 1,078 |
| 27 Sept 2024 | 6,190.00 | 6,210.25 | 6,125.75 | 6,182.85 | 6,182.85 | 2,359 |
| 26 Sept 2024 | 6,219.95 | 6,224.00 | 6,053.20 | 6,198.75 | 6,198.75 | 2,781 |
| 25 Sept 2024 | 6,060.00 | 6,259.00 | 6,035.80 | 6,224.85 | 6,224.85 | 3,777 |
| 24 Sept 2024 | 6,021.95 | 6,101.00 | 5,989.60 | 6,045.75 | 6,045.75 | 1,639 |
| 23 Sept 2024 | 6,087.15 | 6,135.00 | 5,968.50 | 5,979.30 | 5,979.30 | 3,107 |
| 20 Sept 2024 | 6,138.30 | 6,164.95 | 6,045.00 | 6,087.10 | 6,087.10 | 2,164 |
| 19 Sept 2024 | 6,112.00 | 6,192.15 | 6,086.75 | 6,138.30 | 6,138.30 | 2,716 |
| 18 Sept 2024 | 6,227.20 | 6,228.95 | 6,051.00 | 6,091.55 | 6,091.55 | 3,422 |
| 17 Sept 2024 | 6,330.00 | 6,440.00 | 6,185.00 | 6,220.05 | 6,220.05 | 1,476 |
| 16 Sept 2024 | 6,347.95 | 6,391.55 | 6,331.40 | 6,357.25 | 6,357.25 | 893 |
| 13 Sept 2024 | 6,333.70 | 6,438.60 | 6,322.80 | 6,362.50 | 6,362.50 | 1,517 |
| 12 Sept 2024 | 6,281.40 | 6,421.80 | 6,281.40 | 6,346.40 | 6,346.40 | 5,226 |
| 11 Sept 2024 | 6,317.00 | 6,353.65 | 6,259.20 | 6,272.90 | 6,272.90 | 2,410 |
| 10 Sept 2024 | 6,251.50 | 6,372.85 | 6,251.50 | 6,317.80 | 6,317.80 | 2,092 |
| 09 Sept 2024 | 6,295.00 | 6,343.00 | 6,250.00 | 6,263.80 | 6,263.80 | 1,293 |
| 06 Sept 2024 | 6,285.00 | 6,342.00 | 6,228.90 | 6,302.60 | 6,302.60 | 2,813 |
| 05 Sept 2024 | 6,210.00 | 6,343.60 | 6,193.35 | 6,275.85 | 6,275.85 | 9,174 |
| 04 Sept 2024 | 6,015.35 | 6,236.20 | 6,015.35 | 6,209.10 | 6,209.10 | 5,153 |
| 03 Sept 2024 | 6,030.55 | 6,168.45 | 6,030.55 | 6,111.15 | 6,111.15 | 2,956 |
| 30 Aug 2024 | 6,039.85 | 6,203.10 | 6,004.20 | 6,167.80 | 6,167.80 | 9,331 |
| 29 Aug 2024 | 5,997.70 | 6,064.00 | 5,982.30 | 5,998.65 | 5,998.65 | 2,070 |
| 28 Aug 2024 | 5,913.85 | 6,022.40 | 5,853.20 | 5,997.10 | 5,997.10 | 4,373 |
| 27 Aug 2024 | 5,825.70 | 5,990.00 | 5,822.85 | 5,890.70 | 5,890.70 | 12,873 |
| 26 Aug 2024 | 5,762.30 | 5,832.25 | 5,698.15 | 5,818.65 | 5,818.65 | 3,831 |
| 23 Aug 2024 | 5,766.55 | 5,794.10 | 5,723.15 | 5,755.30 | 5,755.30 | 4,011 |
| 22 Aug 2024 | 5,850.00 | 5,860.05 | 5,749.65 | 5,767.10 | 5,767.10 | 8,697 |
| 21 Aug 2024 | 5,734.30 | 5,829.90 | 5,721.35 | 5,794.25 | 5,794.25 | 7,546 |
| 20 Aug 2024 | 5,731.25 | 5,790.00 | 5,708.55 | 5,734.30 | 5,734.30 | 3,017 |
| 19 Aug 2024 | 5,739.30 | 5,762.45 | 5,680.00 | 5,741.80 | 5,741.80 | 1,614 |
| 16 Aug 2024 | 5,717.60 | 5,729.95 | 5,630.10 | 5,677.95 | 5,677.95 | 3,083 |
| 15 Aug 2024 | - | - | - | - | - | - |
| 14 Aug 2024 | 5,707.45 | 5,816.95 | 5,670.50 | 5,682.45 | 5,682.45 | 2,549 |
| 13 Aug 2024 | 5,750.00 | 5,795.00 | 5,675.00 | 5,706.30 | 5,706.30 | 4,558 |
| 12 Aug 2024 | 5,867.40 | 5,867.40 | 5,661.00 | 5,712.75 | 5,712.75 | 6,446 |
| 09 Aug 2024 | 5,743.95 | 5,849.00 | 5,515.30 | 5,793.15 | 5,793.15 | 52,644 |
| 09 Aug 2024 | 5 Dividend | |||||
| 08 Aug 2024 | 5,545.00 | 5,747.30 | 5,496.80 | 5,687.30 | 5,682.30 | 22,645 |
| 08 Aug 2024 | 5 Dividend | |||||
| 07 Aug 2024 | 5,353.85 | 5,529.00 | 5,353.85 | 5,515.70 | 5,505.86 | 9,275 |
| 06 Aug 2024 | 5,329.55 | 5,448.40 | 5,302.15 | 5,316.95 | 5,307.46 | 3,875 |
| 05 Aug 2024 | 5,215.55 | 5,364.90 | 5,158.55 | 5,310.95 | 5,301.47 | 8,297 |
| 02 Aug 2024 | 5,201.05 | 5,338.45 | 5,200.55 | 5,300.65 | 5,291.19 | 1,115 |
| 01 Aug 2024 | 5,345.00 | 5,404.40 | 5,250.05 | 5,267.85 | 5,258.45 | 2,997 |
| 31 July 2024 | 5,201.35 | 5,340.00 | 5,201.35 | 5,313.80 | 5,304.31 | 1,560 |
| 30 July 2024 | 5,202.50 | 5,245.00 | 5,182.35 | 5,223.35 | 5,214.03 | 1,938 |
| 29 July 2024 | 5,295.80 | 5,325.15 | 5,194.75 | 5,202.45 | 5,193.16 | 3,046 |
| 26 July 2024 | 5,215.55 | 5,318.35 | 5,202.05 | 5,295.80 | 5,286.35 | 712 |
| 25 July 2024 | 5,140.05 | 5,203.50 | 5,140.05 | 5,178.80 | 5,169.56 | 1,185 |
| 24 July 2024 | 5,223.50 | 5,270.45 | 5,168.75 | 5,194.60 | 5,185.33 | 2,176 |
| 23 July 2024 | 5,122.00 | 5,231.95 | 5,036.10 | 5,174.45 | 5,165.21 | 1,311 |
| 22 July 2024 | 5,138.15 | 5,242.55 | 5,127.55 | 5,211.70 | 5,202.40 | 2,545 |
| 19 July 2024 | 5,265.25 | 5,265.25 | 5,118.15 | 5,138.15 | 5,128.98 | 1,497 |
| 18 July 2024 | 5,349.95 | 5,349.95 | 5,191.85 | 5,265.25 | 5,255.85 | 2,618 |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | 5,453.90 | 5,453.90 | 5,275.00 | 5,304.75 | 5,295.28 | 2,380 |
| 15 July 2024 | 5,215.05 | 5,451.90 | 5,215.05 | 5,383.05 | 5,373.44 | 7,278 |
| 12 July 2024 | 5,200.15 | 5,265.00 | 5,171.45 | 5,192.70 | 5,183.43 | 1,360 |
| 11 July 2024 | 5,279.15 | 5,293.75 | 5,191.00 | 5,200.15 | 5,190.87 | 974 |
| 10 July 2024 | 5,325.00 | 5,365.25 | 5,157.35 | 5,223.75 | 5,214.43 | 5,959 |
| 09 July 2024 | 5,238.00 | 5,343.55 | 5,226.40 | 5,321.80 | 5,312.30 | 28,538 |
| 08 July 2024 | 5,063.25 | 5,238.60 | 5,063.00 | 5,220.35 | 5,211.03 | 4,529 |
| 05 July 2024 | 4,999.60 | 5,086.20 | 4,999.60 | 5,063.25 | 5,054.21 | 995 |
| 03 July 2024 | 4,959.75 | 5,029.05 | 4,933.95 | 4,972.00 | 4,963.13 | 3,369 |
| 02 July 2024 | 4,977.00 | 4,979.40 | 4,871.30 | 4,920.80 | 4,912.02 | 3,023 |
| 01 July 2024 | 4,991.45 | 5,006.45 | 4,942.15 | 4,956.50 | 4,947.65 | 3,318 |
| 28 June 2024 | 4,999.95 | 5,018.35 | 4,928.35 | 4,991.45 | 4,982.54 | 2,980 |
| 27 June 2024 | 5,006.30 | 5,034.00 | 4,899.95 | 4,918.15 | 4,909.37 | 6,231 |
| 26 June 2024 | 5,111.00 | 5,111.00 | 4,951.00 | 4,954.50 | 4,945.66 | 102,780 |
| 25 June 2024 | 5,011.15 | 5,250.30 | 5,011.15 | 5,092.00 | 5,082.91 | 11,896 |
| 24 June 2024 | 5,073.70 | 5,100.75 | 4,975.00 | 5,011.10 | 5,002.16 | 1,759 |
| 21 June 2024 | 5,186.90 | 5,193.90 | 5,085.00 | 5,125.70 | 5,116.55 | 2,792 |
| 20 June 2024 | 5,170.00 | 5,226.90 | 5,141.90 | 5,160.50 | 5,151.29 | 2,645 |
| 18 June 2024 | 5,098.05 | 5,239.00 | 4,904.00 | 5,222.05 | 5,212.73 | 2,012,113 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 5,185.00 | 5,185.00 | 5,059.95 | 5,098.05 | 5,088.95 | 3,028 |
| 13 June 2024 | 5,099.10 | 5,110.00 | 5,051.15 | 5,093.60 | 5,084.51 | 1,708 |
| 12 June 2024 | 5,085.95 | 5,117.35 | 5,051.80 | 5,078.85 | 5,069.78 | 2,775 |
| 11 June 2024 | 5,045.00 | 5,096.60 | 4,985.05 | 5,068.65 | 5,059.60 | 2,943 |
| 10 June 2024 | 4,965.75 | 5,040.50 | 4,942.80 | 5,026.50 | 5,017.53 | 3,241 |
| 07 June 2024 | 4,838.75 | 4,961.55 | 4,838.65 | 4,953.70 | 4,944.86 | 2,574 |
| 06 June 2024 | 4,839.40 | 4,882.50 | 4,778.55 | 4,821.60 | 4,812.99 | 2,042 |
| 05 June 2024 | 4,850.00 | 4,863.60 | 4,674.15 | 4,818.55 | 4,809.95 | 4,518 |
| 04 June 2024 | 4,820.00 | 4,847.15 | 4,409.90 | 4,697.50 | 4,689.12 | 8,058 |
| 03 June 2024 | 4,815.10 | 4,887.75 | 4,796.65 | 4,819.10 | 4,810.50 | 6,497 |
| 31 May 2024 | 4,951.90 | 4,970.75 | 4,794.90 | 4,811.95 | 4,803.36 | 7,583 |
| 30 May 2024 | 5,186.60 | 5,186.60 | 4,898.00 | 4,951.90 | 4,943.06 | 22,121 |
| 29 May 2024 | 5,330.00 | 5,380.50 | 5,184.15 | 5,265.10 | 5,255.70 | 12,480 |
| 28 May 2024 | 5,340.00 | 5,340.00 | 5,269.65 | 5,314.35 | 5,304.86 | 1,821 |
| 24 May 2024 | 5,460.90 | 5,488.00 | 5,356.15 | 5,448.70 | 5,438.97 | 2,818 |
| 23 May 2024 | 5,333.60 | 5,491.60 | 5,272.70 | 5,460.90 | 5,451.15 | 6,139 |
| *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.