Alembic share price history

NSE: ALEMBICLTDBSE: 506235RealtySmall Cap

Formerly Alembic Chemical Works Co.

₹86.73₹3.55 (3.93%)BSE ₹86.85

Share price at the NSE close on 23 Oct 2026. Previous close ₹90.28.

52-week range of traded prices to 23 Oct 2026

₹70.46Low, 30 Mar 2026₹117.72High, 3 Sep 2026

Market cap: ₹2,227 Cr1,101st largest listed
P/E: 6.9
P/B: 0.9
Dividend yield: 2.77%
ROE: 13.4%
ROCE: 3.0%
Debt to equity: 0.00
Volume, NSE: 6,29,66348.5% delivered

Alembic share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on NSE

Alembic's share price is on record from 11 Apr 2011, when it closed at ₹12.45, to 23 Oct 2026. Its highest close was ₹164.17 on 23 Aug 2024 and its lowest ₹7.03 on 6 Jan 2012, adjusted for 1 split or bonus issue. Its trading goes back to 2 Jan 2007, but prices before 11 Apr 2011 are not shown: on 11 Apr 2011 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	86.73	−14.3%	111.41	70.90	101.19	117.72	70.46	11,66,39,702
2025	101.19	−23.1%	136.22	88.98	130.50	137.66	85.46	11,78,01,764
2024	131.66	+45.5%	164.17	79.60	90.80	169.00	78.10	40,34,12,736
2023	90.50	+27.1%	96.25	56.30	71.90	97.95	55.20	24,32,77,008
2022	71.20	−33.1%	111.45	57.95	107.25	114.50	56.50	6,90,03,329
2021	106.50	−0.6%	135.65	93.80	107.25	143.30	90.35	21,52,27,811
2020	107.15	+79.8%	118.10	30.25	60.75	122.80	24.80	23,66,61,882
2019Demerger	59.60	+24.7%	59.60	33.55	47.30	60.90	33.45	4,30,34,645
2018	47.80	−17.2%	69.90	36.30	57.75	71.80	36.00	19,92,72,517
2017	57.75	+57.4%	60.85	35.60	36.55	62.50	33.65	25,03,12,341
2016	36.70	−23.1%	50.20	32.95	47.90	52.20	32.10	6,52,41,791
2015	47.75	+22.9%	52.60	30.35	38.70	54.95	29.40	18,18,24,985
2014	38.85	+162.5%	66.80	11.65	14.60	69.60	11.20	25,48,91,613
2013	14.80	+75.7%	16.60	7.83	8.45	17.20	7.35	4,59,07,219
2012	8.43	+18.2%	10.40	7.03	7.28	11.20	6.78	3,48,74,648
2011	7.13	–	12.45	7.05	16.20	16.20	6.73	3,64,70,008

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2011 is from its first session, 11 Apr 2011. With the demerger of 26 Aug 2019 reinvested, the change in 2019 is +53.1%.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	86.73	−19.1%	107.23	108.00	86.04	66,04,136
Sep 2026	107.23	+8.6%	99.00	117.72	96.95	5,83,55,835
Aug 2026	98.74	+8.4%	91.35	104.45	83.00	1,40,10,136
Jul 2026	91.13	−0.5%	92.00	93.90	86.81	45,95,324
Jun 2026	91.58	+4.5%	88.95	95.53	84.44	85,53,308
May 2026	87.64	−3.9%	91.20	96.37	86.02	42,34,920
Apr 2026	91.20	+28.6%	72.09	95.00	72.09	52,53,610
Mar 2026	70.90	−22.7%	86.80	91.00	70.46	66,87,830
Feb 2026	91.72	−1.3%	93.40	100.87	89.90	39,82,506
Jan 2026	92.93	−8.2%	101.19	105.00	89.80	43,62,097
Dec 2025	101.19	+1.1%	100.00	106.39	94.83	77,41,216
Nov 2025	100.04	+0.6%	99.50	103.40	97.38	49,36,619
Oct 2025	99.40	−0.4%	99.78	104.28	96.31	56,16,132
Sep 2025	99.78	−1.7%	101.53	108.50	99.40	55,36,652
Aug 2025	101.53	−9.4%	112.00	114.80	100.50	50,19,246
Jul 2025	112.12	−7.9%	124.70	124.70	110.56	1,03,47,126
Jun 2025	121.80	+10.2%	110.43	125.54	109.10	2,19,71,253
May 2025	110.53	+10.6%	100.00	115.25	95.05	1,15,30,152
Apr 2025	99.96	+1.4%	97.61	113.95	92.00	1,66,95,257
Mar 2025	98.54	+8.2%	91.99	104.05	85.46	1,13,65,114
Feb 2025	91.08	−22.4%	118.50	119.35	89.44	77,95,770
Jan 2025	117.34	−10.9%	130.50	137.66	105.00	92,47,227
Dec 2024	131.66	+0.2%	130.20	153.39	128.65	2,11,51,238
Nov 2024	131.37	+2.2%	129.15	142.20	122.19	1,49,98,586
Oct 2024	128.54	−9.1%	141.53	144.20	115.11	1,35,42,323
Sep 2024	141.35	−10.7%	160.15	166.75	136.80	2,60,40,196
Aug 2024	158.36	+11.3%	143.60	169.00	136.60	4,74,53,084
Jul 2024	142.24	+27.4%	111.61	158.50	111.01	7,71,18,919
Jun 2024	111.66	+13.2%	101.50	116.79	86.30	4,26,12,553
May 2024	98.60	+6.4%	93.20	110.45	85.30	4,61,79,487
Apr 2024	92.70	+11.1%	84.45	100.00	84.25	1,48,17,276
Mar 2024	83.45	−15.3%	100.00	101.95	78.10	1,43,44,391
Feb 2024	98.50	+5.1%	94.10	107.65	93.20	4,75,01,751
Jan 2024	93.75	+3.6%	90.80	101.25	88.55	3,76,52,932
Dec 2023	90.50	+5.5%	87.00	97.95	84.00	4,92,88,855
Nov 2023	85.80	+5.9%	81.45	87.40	77.90	2,80,80,177
Oct 2023	81.00	+2.7%	78.85	90.55	74.15	10,47,65,704
Sep 2023	78.90	−3.0%	81.35	85.50	76.50	1,06,99,411
Aug 2023	81.35	−1.8%	83.35	87.60	78.40	1,08,63,779
Jul 2023	82.80	+14.8%	72.45	84.00	70.95	1,42,10,181
Jun 2023	72.15	+7.8%	66.75	76.70	66.75	78,49,083
May 2023	66.95	+7.2%	62.95	73.80	61.65	71,18,610
Apr 2023	62.45	+5.8%	60.00	63.20	59.50	22,96,769
Mar 2023	59.05	−3.3%	61.45	66.15	55.20	39,38,901
Feb 2023	61.05	−11.2%	68.75	71.95	60.85	20,47,920
Jan 2023	68.75	−3.4%	71.90	73.05	67.00	21,17,618
Dec 2022	71.20	−4.2%	74.45	80.95	69.05	61,46,981
Nov 2022	74.35	+4.9%	70.90	78.45	70.00	68,76,324
Oct 2022	70.90	+5.3%	66.75	72.00	65.35	36,18,515
Sep 2022	67.30	−8.4%	73.45	78.40	60.75	85,71,960
Aug 2022	73.45	+4.6%	69.70	78.75	69.25	40,91,419
Jul 2022	70.20	+12.6%	62.80	78.45	61.75	79,34,253
Jun 2022	62.35	−9.8%	69.20	70.40	56.50	18,59,050
May 2022	69.15	−10.5%	76.05	79.85	65.50	35,88,734
Apr 2022	77.30	+6.7%	72.55	87.40	72.55	98,43,474
Mar 2022	72.45	−18.7%	89.50	89.95	72.10	55,82,312
Feb 2022	89.10	−10.1%	99.60	102.80	75.75	54,38,857
Jan 2022	99.10	−6.9%	107.25	114.50	97.00	54,51,450
Dec 2021	106.50	+5.4%	102.00	108.35	90.35	50,08,955
Nov 2021	101.05	−2.7%	102.90	114.00	95.20	52,55,600
Oct 2021	103.85	−9.9%	114.70	117.50	103.00	43,75,652
Sep 2021	115.20	+10.2%	105.00	125.00	102.70	2,48,44,383
Aug 2021	104.55	−13.3%	121.05	125.25	97.50	73,75,213
Jul 2021	120.65	−4.4%	126.20	139.35	120.20	2,03,57,949
Jun 2021	126.25	−1.7%	128.80	139.50	120.00	2,20,09,854
May 2021	128.45	+16.7%	112.50	143.30	111.00	6,13,68,373
Apr 2021	110.05	+6.9%	103.50	114.70	99.00	1,83,73,912
Mar 2021	102.95	+1.2%	103.40	117.65	98.00	2,39,23,780
Feb 2021	101.75	+8.5%	93.00	108.35	93.00	1,20,23,522
Jan 2021	93.80	−12.5%	107.25	110.80	92.25	1,03,10,618
Dec 2020	107.15	+0.9%	106.00	112.40	92.10	1,58,28,961
Nov 2020	106.15	+14.8%	92.00	110.40	87.45	1,69,68,124
Oct 2020	92.45	−12.0%	106.00	113.80	91.90	83,69,823
Sep 2020	105.00	+23.3%	85.35	122.80	83.60	4,03,39,999
Aug 2020	85.15	+7.5%	79.05	96.40	79.05	4,01,69,007
Jul 2020	79.20	−2.2%	81.50	93.50	74.00	3,28,01,004
Jun 2020	81.00	+58.2%	51.50	89.40	51.50	4,97,11,285
May 2020	51.20	+1.6%	49.80	57.90	46.00	92,89,777
Apr 2020	50.40	+42.6%	35.50	55.00	35.05	79,50,990
Mar 2020	35.35	−26.5%	48.60	50.20	24.80	42,91,033
Feb 2020	48.10	−16.4%	57.00	58.40	47.10	27,42,496
Jan 2020	57.55	−3.4%	60.75	64.90	54.20	81,99,383
Dec 2019	59.60	+13.0%	52.35	60.90	48.35	55,90,689
Nov 2019	52.75	+1.2%	52.15	59.40	48.20	60,92,433
Oct 2019	52.15	+3.0%	51.95	52.80	43.00	19,00,284
Sep 2019	50.65	+43.9%	36.80	56.00	36.20	41,14,716
Aug 2019Demerger	35.20	−17.7%	42.90	52.40	33.45	42,72,317
Jul 2019	42.75	−2.1%	43.65	44.00	41.85	23,43,664
Jun 2019	43.65	+0.7%	43.50	45.60	40.35	26,71,553
May 2019	43.35	+3.7%	41.75	44.10	39.20	28,36,082
Apr 2019	41.80	−0.5%	42.00	46.00	41.40	33,03,597
Mar 2019	42.00	+2.4%	41.50	45.15	41.00	40,70,146
Feb 2019	41.00	+0.2%	41.00	42.90	39.10	26,01,154
Jan 2019	40.90	−14.4%	47.30	48.35	40.50	32,38,010
Dec 2018	47.80	+10.3%	43.75	51.00	40.60	97,08,317
Nov 2018	43.35	+2.0%	42.40	48.20	40.90	46,91,488
Oct 2018	42.50	+0.7%	42.35	45.20	38.80	61,59,700
Sep 2018	42.20	−11.1%	47.85	56.40	41.10	1,75,47,291
Aug 2018	47.45	+15.6%	41.05	48.35	39.10	1,22,92,417
Jul 2018	41.05	+3.8%	39.80	42.65	36.00	77,55,684
Jun 2018	39.55	−11.9%	45.10	49.55	37.40	1,93,61,297
May 2018	44.90	−21.7%	57.45	58.00	44.60	53,46,094
Apr 2018	57.35	+7.6%	53.55	62.50	53.55	89,64,297
Mar 2018	53.30	−15.5%	63.20	63.90	52.45	1,14,07,614
Feb 2018	63.10	−3.1%	65.25	65.25	57.10	1,34,13,858
Jan 2018	65.10	+12.7%	57.75	71.80	55.90	8,26,24,460
Dec 2017	57.75	+35.4%	43.05	62.50	39.40	7,03,45,528
Nov 2017	42.65	+8.5%	39.40	44.30	38.50	1,92,70,003
Oct 2017	39.30	+1.9%	39.00	40.80	38.00	83,62,132
Sep 2017	38.55	−4.1%	40.50	44.70	37.60	1,12,07,238
Aug 2017	40.20	−1.8%	41.30	41.90	33.65	69,14,903
Jul 2017	40.95	+4.1%	39.35	45.30	38.70	1,21,73,635
Jun 2017	39.35	−4.7%	41.45	43.50	37.25	65,18,627
May 2017	41.30	−14.0%	48.35	50.15	39.75	1,47,40,879
Apr 2017	48.00	+31.0%	36.70	51.70	36.10	6,45,77,016
Mar 2017	36.65	−7.1%	39.65	40.20	35.55	1,78,53,615
Feb 2017	39.45	+10.7%	35.45	42.20	35.40	1,30,46,741
Jan 2017	35.65	−2.9%	36.55	38.40	35.45	53,02,024
Dec 2016	36.70	+1.8%	36.60	37.50	35.15	20,67,041
Nov 2016	36.05	−14.1%	42.25	43.30	32.30	44,38,908
Oct 2016	41.95	+9.8%	38.40	46.80	38.10	1,08,74,668
Sep 2016	38.20	−0.3%	38.20	41.05	36.20	68,11,904
Aug 2016	38.30	+0.3%	38.40	40.80	36.00	38,43,327
Jul 2016	38.20	−1.5%	38.90	40.65	37.25	41,29,493
Jun 2016	38.80	+9.6%	35.60	41.40	34.05	52,16,013
May 2016	35.40	−5.0%	37.30	38.20	34.65	21,81,198
Apr 2016	37.25	+5.5%	35.40	40.75	35.15	46,00,660
Mar 2016	35.30	+2.9%	34.20	39.40	33.70	38,10,161
Feb 2016	34.30	−13.1%	39.75	40.40	32.10	39,16,277
Jan 2016	39.45	−17.4%	47.90	52.20	37.75	1,33,52,141
Dec 2015	47.75	+3.9%	46.00	51.80	41.25	1,68,62,345
Nov 2015	45.95	+7.1%	42.90	46.40	39.25	86,49,395
Oct 2015	42.90	+8.5%	40.10	47.45	39.55	1,09,61,569
Sep 2015	39.55	−2.6%	40.20	41.50	35.00	69,30,673
Aug 2015	40.60	−18.0%	49.80	51.65	35.65	1,80,79,393
Jul 2015	49.50	+29.8%	38.35	52.60	36.80	3,01,55,131
Jun 2015	38.15	+10.3%	34.40	43.00	29.40	1,59,42,091
May 2015	34.60	−5.5%	37.45	38.20	34.05	69,23,821
Apr 2015	36.60	+5.8%	34.60	41.70	33.20	1,01,54,620
Mar 2015	34.60	−10.2%	38.85	45.35	33.00	1,34,17,397
Feb 2015	38.55	−12.4%	44.05	44.95	36.65	85,96,983
Jan 2015	44.00	+13.3%	38.70	54.95	38.60	3,51,51,567
Dec 2014	38.85	−10.9%	43.25	48.70	34.80	1,37,77,644
Nov 2014	43.60	−7.2%	47.00	51.45	42.50	1,06,94,822
Oct 2014	47.00	−18.8%	57.50	59.40	41.80	1,47,73,915
Sep 2014	57.85	+43.5%	40.70	69.60	38.65	5,42,96,406
Aug 2014	40.30	+52.7%	26.05	44.50	25.60	4,82,10,873
Jul 2014	26.40	+2.3%	26.00	28.50	21.50	1,97,25,147
Jun 2014	25.80	+28.7%	20.30	30.85	19.80	3,50,62,060
May 2014	20.05	+8.7%	18.50	21.85	16.55	1,52,56,593
Apr 2014	18.45	+3.4%	17.85	21.70	17.15	2,49,75,520
Mar 2014	17.85	+36.8%	12.90	18.10	12.40	1,14,81,927
Feb 2014	13.05	+9.7%	12.00	14.20	11.40	30,17,151
Jan 2014	11.90	−19.6%	14.60	15.70	11.20	36,19,555
Dec 2013	14.80	−1.0%	15.10	15.50	13.75	33,51,607
Nov 2013	14.95	+0.3%	15.00	17.20	14.50	87,04,280
Oct 2013	14.90	+7.6%	13.50	16.20	12.75	39,49,613
Sep 2013	13.85	+14.7%	12.25	14.85	11.38	50,48,631
Aug 2013	12.08	+28.8%	9.40	12.40	9.20	51,94,320
Jul 2013	9.38	−6.7%	9.88	12.00	9.18	37,73,918
Jun 2013	10.05	+1.3%	9.85	10.33	9.30	13,83,022
May 2013	9.93	+8.8%	9.38	10.75	9.00	39,76,618
Apr 2013	9.13	+16.6%	7.80	9.60	7.80	20,57,542
Mar 2013	7.83	−1.3%	7.95	9.65	7.75	20,41,226
Feb 2013	7.93	−12.4%	9.25	9.63	7.35	32,22,502
Jan 2013	9.05	+7.4%	8.45	9.40	8.00	32,03,940
Dec 2012	8.43	+7.0%	8.00	8.70	7.85	18,89,310
Nov 2012	7.88	+1.6%	7.85	8.25	7.55	17,54,498
Oct 2012	7.75	−1.3%	7.85	8.58	7.55	23,58,638
Sep 2012	7.85	−0.3%	7.90	8.65	7.68	25,36,762
Aug 2012	7.88	+4.0%	7.53	8.70	7.38	39,58,270
Jul 2012	7.58	−2.3%	7.78	8.63	7.28	27,15,624
Jun 2012	7.75	−0.3%	7.98	8.35	7.50	32,47,046
May 2012	7.78	−8.3%	8.25	8.80	7.50	18,21,388
Apr 2012	8.48	+5.0%	8.30	10.50	8.03	48,76,364
Mar 2012	8.08	−11.0%	9.28	9.38	7.33	28,38,880
Feb 2012	9.08	−0.3%	9.23	10.45	8.95	33,00,890
Jan 2012	9.10	+27.7%	7.28	11.20	6.78	35,76,978
Dec 2011	7.13	−9.2%	8.25	9.50	6.73	18,33,382
Nov 2011	7.85	−14.7%	9.20	9.25	7.60	10,86,582
Oct 2011	9.20	−2.9%	9.25	9.60	8.95	14,37,192
Sep 2011	9.48	+1.6%	9.30	10.45	8.88	14,51,704
Aug 2011	9.33	−13.9%	11.05	11.45	8.80	35,69,360
Jul 2011	10.83	+13.1%	9.60	12.68	9.38	1,36,19,174
Jun 2011	9.58	−4.3%	10.20	10.40	8.78	20,36,148
May 2011	10.00	−12.1%	11.38	11.48	9.35	43,89,084
Apr 2011	11.38	–	16.20	16.20	9.68	70,47,382

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. With the demerger of 26 Aug 2019 reinvested, the change in Aug 2019 is +1.1%.

Date	Open	High	Low	Close	Average price	Volume	Delivery
23 Oct 2026	90.78	90.78	86.04	86.73	87.45	6,29,663	48.5%
22 Oct 2026	91.00	93.25	90.00	90.28	91.30	4,83,801	53.8%
21 Oct 2026	95.50	96.10	91.52	92.00	93.37	4,73,990	56.5%
19 Oct 2026	98.15	99.15	94.58	95.16	95.77	2,83,606	55.4%
16 Oct 2026	95.90	98.16	95.69	97.36	97.17	2,30,343	57.3%
15 Oct 2026	98.98	98.98	93.80	96.13	96.91	4,46,712	47.9%
14 Oct 2026	98.00	99.50	97.56	98.68	98.71	2,98,032	47.8%
13 Oct 2026	100.22	100.22	96.17	98.27	97.79	2,82,201	45.0%
12 Oct 2026	100.14	101.00	98.35	99.56	99.79	3,24,821	41.8%
9 Oct 2026	100.50	101.00	98.83	99.25	99.79	4,33,035	38.7%
8 Oct 2026	103.39	103.48	99.01	99.72	100.65	6,02,964	54.1%
7 Oct 2026	105.00	105.28	102.81	103.57	103.90	3,60,068	50.5%
6 Oct 2026	105.25	106.90	104.01	104.99	105.42	3,46,507	45.8%
5 Oct 2026	105.90	106.00	103.38	104.44	104.58	5,40,160	47.1%
1 Oct 2026	107.23	108.00	101.85	104.11	104.53	8,68,233	41.3%
30 Sep 2026	109.10	110.59	106.11	107.23	107.93	8,19,580	50.2%
29 Sep 2026	106.95	112.00	105.34	108.44	109.32	19,19,395	39.4%
28 Sep 2026	106.53	108.46	105.15	106.91	107.02	8,28,763	37.3%
25 Sep 2026	107.18	109.35	105.00	106.53	106.78	7,43,150	41.6%
24 Sep 2026	105.00	107.85	104.50	107.18	106.31	12,27,728	45.9%
23 Sep 2026	105.90	108.00	105.20	106.04	106.41	6,94,993	44.6%
22 Sep 2026	103.54	106.70	102.56	104.79	104.49	7,09,434	36.5%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Alembic bonus and split history

Ex-date	Event	Price factor	What happened
26 Aug 2019	Demerger	0.8143	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.
27 Sep 2013	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
11 Apr 2011	Demerger	–	Part of the business became a separate company, and the price change it caused could not be read, so earlier prices are not shown.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it.