₹99.96
-2.07 (-2.03%)
At Close: Nov 18, 2025
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹96.70 | ₹103.40 | Tuesday, 18th Nov 2025 ALEMBICLTD.NS stock ended at ₹99.96. This is 2.03% less than the trading day before Monday, 17th Nov 2025. During the day the stock fluctuated 2.41% from a day low at ₹99.70 to a day high of ₹102.10. |
| 90 days | ₹96.31 | ₹109.91 | |
| 52 weeks | ₹85.46 | ₹153.39 |
Historical Alembic Limited prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 18, 2025 | ₹102.00 | ₹102.10 | ₹99.70 | ₹99.96 | 246 782 |
| Nov 17, 2025 | ₹102.40 | ₹103.40 | ₹101.78 | ₹102.03 | 393 898 |
| Nov 14, 2025 | ₹100.60 | ₹101.55 | ₹100.11 | ₹101.34 | 243 872 |
| Nov 13, 2025 | ₹100.00 | ₹103.00 | ₹100.00 | ₹100.95 | 530 902 |
| Nov 12, 2025 | ₹100.80 | ₹101.40 | ₹99.36 | ₹99.76 | 279 592 |
| Nov 11, 2025 | ₹100.86 | ₹101.25 | ₹98.81 | ₹100.56 | 391 368 |
| Nov 10, 2025 | ₹100.00 | ₹100.23 | ₹97.81 | ₹98.05 | 272 417 |
| Nov 07, 2025 | ₹99.79 | ₹99.90 | ₹98.07 | ₹99.61 | 218 086 |
| Nov 06, 2025 | ₹102.90 | ₹102.90 | ₹99.27 | ₹99.79 | 244 448 |
| Nov 04, 2025 | ₹101.95 | ₹103.39 | ₹101.20 | ₹102.33 | 407 164 |
| Nov 03, 2025 | ₹99.50 | ₹102.49 | ₹99.44 | ₹101.95 | 363 847 |
| Oct 31, 2025 | ₹100.42 | ₹100.50 | ₹99.10 | ₹99.59 | 176 025 |
| Oct 30, 2025 | ₹100.49 | ₹101.55 | ₹99.60 | ₹100.42 | 166 230 |
| Oct 29, 2025 | ₹99.25 | ₹102.18 | ₹98.85 | ₹100.84 | 507 571 |
| Oct 28, 2025 | ₹100.77 | ₹100.94 | ₹96.70 | ₹99.24 | 259 705 |
| Oct 27, 2025 | ₹101.70 | ₹101.70 | ₹100.10 | ₹100.55 | 147 069 |
| Oct 24, 2025 | ₹100.61 | ₹101.57 | ₹100.00 | ₹100.80 | 163 514 |
| Oct 23, 2025 | ₹102.70 | ₹103.40 | ₹100.64 | ₹100.91 | 202 140 |
| Oct 20, 2025 | ₹101.00 | ₹101.60 | ₹99.00 | ₹101.44 | 236 674 |
| Oct 17, 2025 | ₹98.35 | ₹100.65 | ₹97.58 | ₹99.95 | 529 255 |
| Oct 16, 2025 | ₹99.80 | ₹100.19 | ₹97.00 | ₹97.90 | 483 262 |
| Oct 15, 2025 | ₹97.50 | ₹99.90 | ₹97.00 | ₹99.66 | 207 465 |
| Oct 14, 2025 | ₹98.99 | ₹98.99 | ₹96.60 | ₹97.58 | 259 951 |
| Oct 13, 2025 | ₹99.99 | ₹100.39 | ₹96.31 | ₹98.33 | 456 681 |
| Oct 10, 2025 | ₹100.39 | ₹101.00 | ₹100.25 | ₹100.51 | 154 158 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ALEMBICLTD.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the ALEMBICLTD.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ALEMBICLTD.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy ALEMBICLTD