Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ALEMBICLTD, Alembic Limited, INE426A01027, Listing: 22-Sep-1999

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 125.54 Mkt_Cap Category: Others
Sector: Realty Lot Size: 1 High52 Date: 30-Jun-2025 Bumper: -; Drift%: -
Industry: Realty Face Value: 2; VWAP21: Low52 Price: 70.46 Barrier: 77.08; Drift%: 4.56
Basic Industry: Residential, Commercial Projects Total Equity: 256,781,828 Low52 Date: 30-Mar-2026 SHP: 70.88 / 1.29 / 0.05 / 27.78
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 137.66 / 85.46 Month: 106.39 / 94.83 Week: 95.9 / 90.1 Day: 81.59 / 79.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 80.39 81.59 79.00 80.76 80.46 0.46 2,073.77 255,930 2.28 108,485 1.88 0.87 15
2 06-Apr 78.00 81.00 76.04 80.39 78.52 3.24 2,064.27 307,414 2.74 150,913 2.61 1.18 21
3 02-Apr 75.00 78.01 73.41 77.87 75.99 1.80 1,999.56 281,400 2.51 118,782 2.06 0.90 17
4 01-Apr 72.09 77.08 72.09 76.49 75.50 7.88 1,964.12 362,653 3.23 173,301 3.00 1.31 24
5 30-Mar 74.90 74.91 70.46 70.90 72.41 -5.96 1,820.58 681,261 6.07 401,956 6.96 2.91 56
6 27-Mar 78.46 78.60 74.90 75.39 76.31 -4.89 1,935.88 687,701 6.13 412,267 7.14 3.15 58
7 25-Mar 77.40 80.15 77.40 79.27 79.28 3.11 2,035.51 344,393 3.07 175,412 3.04 1.39 25
8 24-Mar 77.00 77.49 76.01 76.88 76.72 2.06 1,974.14 367,758 3.28 219,169 3.80 1.68 31
9 23-Mar 77.78 78.37 74.93 75.33 76.15 -5.72 1,934.34 490,303 4.37 288,071 4.99 2.19 40
10 20-Mar 78.85 80.45 78.75 79.90 79.83 1.94 2,051.69 130,101 1.16 78,536 1.36 0.63 11
11 19-Mar 80.00 80.90 78.00 78.38 78.98 -3.66 2,012.66 247,492 2.21 147,300 2.55 1.16 21
12 18-Mar 79.70 82.26 79.70 81.36 81.14 2.42 2,089.18 295,143 2.63 162,603 2.82 1.32 23
13 17-Mar 79.61 83.00 78.59 79.44 79.54 -0.08 2,039.87 443,135 3.95 224,380 3.89 1.78 31
14 16-Mar 80.99 81.01 77.94 79.50 79.37 -1.55 2,041.42 415,541 3.70 215,018 3.72 1.71 30
15 13-Mar 82.50 83.80 80.00 80.75 81.78 -2.68 2,073.51 378,755 3.38 190,886 3.31 1.56 27
16 12-Mar 84.30 84.52 82.75 82.97 83.38 -2.15 2,130.52 320,310 2.85 184,127 3.19 1.54 26
17 11-Mar 85.06 86.33 84.51 84.79 85.38 0.02 2,177.25 177,931 1.59 100,837 1.75 0.86 14
18 10-Mar 86.10 87.12 84.50 84.77 84.96 -0.73 2,176.74 385,740 3.44 249,101 4.32 2.12 35
19 09-Mar 86.99 86.99 84.05 85.39 85.26 -2.02 2,192.66 192,936 1.72 117,819 2.04 1.00 17
20 06-Mar 88.66 88.66 86.92 87.15 87.52 -1.92 2,237.85 184,882 1.65 106,136 1.84 0.93 15
21 05-Mar 87.70 89.75 87.30 88.86 88.58 2.97 2,281.76 279,208 2.49 138,882 2.41 1.23 19
22 04-Mar 87.50 87.71 84.62 86.30 86.21 -2.90 2,216.03 326,050 2.91 182,865 3.17 1.58 26
23 02-Mar 86.80 91.00 86.80 88.88 88.70 -3.10 2,282.28 339,190 3.02 183,759 3.18 1.63 26
24 27-Feb 91.20 92.60 90.72 91.72 91.69 0.64 2,355.20 193,348 1.72 116,661 2.02 1.07 16
25 26-Feb 92.19 92.88 90.10 91.14 91.24 -1.04 2,340.31 372,342 3.32 203,359 3.52 1.86 29
26 25-Feb 92.50 93.74 91.77 92.10 92.41 -0.40 2,364.96 125,607 1.12 67,251 1.17 0.62 9
27 24-Feb 94.50 94.75 91.45 92.47 92.55 -2.42 2,374.46 268,112 2.39 170,795 2.96 1.58 24
28 23-Feb 94.05 95.90 93.96 94.76 94.83 0.85 2,433.26 146,139 1.30 82,304 1.43 0.78 12
29 20-Feb 95.35 95.35 93.00 93.96 93.90 0.47 2,412.72 130,220 1.16 57,724 1.00 0.54 8
30 19-Feb 96.00 96.00 93.00 93.52 94.45 -2.17 2,401.42 204,725 1.82 128,470 2.23 1.21 18
31 18-Feb 96.00 96.13 95.00 95.59 95.62 -0.13 2,454.58 112,222 1.00 65,215 1.13 0.62 9
32 17-Feb 94.85 97.01 94.06 95.71 95.98 0.83 2,457.66 198,230 1.77 82,177 1.42 0.79 12
33 16-Feb 95.47 96.09 94.00 94.92 95.15 -0.58 2,437.37 147,583 1.32 58,686 1.02 0.56 8
34 13-Feb 96.99 96.99 94.20 95.47 95.34 -3.15 2,451.50 244,042 2.17 140,043 2.43 1.34 20
35 12-Feb 99.45 99.56 98.13 98.58 98.76 -0.54 2,531.36 168,717 1.50 105,658 1.83 1.04 15
36 11-Feb 100.70 100.70 98.10 99.12 99.18 -0.99 2,545.22 146,907 1.31 79,218 1.37 0.79 11
37 10-Feb 99.06 100.87 98.85 100.11 100.16 1.23 2,570.64 325,251 2.90 212,393 3.68 2.13 30
38 09-Feb 97.57 99.89 97.57 98.89 98.94 1.82 2,539.32 300,939 2.68 174,116 3.02 1.72 24
39 06-Feb 96.49 97.61 95.41 97.12 96.79 0.14 2,493.87 168,342 1.50 101,502 1.76 0.98 14
40 05-Feb 96.00 97.49 94.80 96.98 96.08 0.78 2,490.27 154,047 1.37 84,561 1.46 0.81 12
41 04-Feb 94.67 96.50 93.66 96.23 95.56 1.65 2,471.01 143,475 1.28 85,208 1.48 0.81 12
42 03-Feb 95.02 96.10 93.52 94.67 94.65 2.70 2,430.95 148,796 1.33 90,457 1.57 0.86 13
43 02-Feb 92.20 92.60 89.90 92.18 91.30 -0.02 2,367.01 168,918 1.51 78,949 1.37 0.72 11
44 01-Feb 93.40 94.40 91.55 92.20 93.07 -0.79 2,367.53 114,544 1.02 64,991 1.13 0.60 9
45 30-Jan 93.49 94.22 91.46 92.93 93.02 -0.14 2,386.27 196,080 1.75 93,768 1.62 0.87 13
46 29-Jan 93.00 93.51 91.50 93.06 92.49 -0.36 2,389.61 141,171 1.26 77,882 1.35 0.72 11
47 28-Jan 91.35 93.89 90.96 93.40 92.30 2.26 2,398.34 174,577 1.56 91,270 1.58 0.84 13
48 27-Jan 91.98 92.34 89.97 91.34 91.35 -0.60 2,345.45 206,648 1.84 119,821 2.08 1.09 17
49 23-Jan 94.00 94.00 91.00 91.89 91.94 -1.76 2,359.57 175,819 1.57 99,498 1.72 0.91 14
50 22-Jan 92.40 93.80 91.59 93.54 92.84 2.61 2,401.94 137,988 1.23 79,465 1.38 0.74 11
51 21-Jan 90.90 92.24 89.80 91.16 91.02 -0.66 2,340.82 303,750 2.71 133,384 2.31 1.21 19
52 20-Jan 95.31 95.31 91.20 91.77 92.83 -3.56 2,356.49 327,008 2.91 197,715 3.43 1.84 28
53 19-Jan 95.80 95.90 95.00 95.16 95.23 -1.05 2,443.54 157,293 1.40 107,532 1.86 1.02 15
54 16-Jan 97.26 98.05 95.71 96.17 96.84 -1.40 2,469.47 261,239 2.33 172,128 2.98 1.67 24
55 14-Jan 98.34 98.40 97.30 97.54 97.84 -0.92 2,504.65 163,842 1.46 86,048 1.49 0.84 12
56 13-Jan 97.50 99.40 97.38 98.45 98.20 0.60 2,528.02 225,146 2.01 96,933 1.68 0.95 14
57 12-Jan 98.01 98.44 97.00 97.86 97.60 -0.15 2,512.87 395,367 3.52 254,369 4.41 2.48 36
58 09-Jan 98.52 99.24 97.01 98.01 98.12 -0.52 2,516.72 302,623 2.70 195,912 3.39 1.92 28
59 08-Jan 100.76 100.98 98.11 98.52 99.20 -2.13 2,529.81 214,731 1.91 156,863 2.72 1.56 22
60 07-Jan 100.60 101.49 100.00 100.66 100.60 0.06 2,584.77 155,970 1.39 77,862 1.35 0.78 11
61 06-Jan 101.98 101.98 100.13 100.60 100.74 -0.97 2,583.23 126,520 1.13 61,206 1.06 0.62 9
62 05-Jan 105.00 105.00 101.35 101.59 102.70 -1.72 2,608.65 217,555 1.94 109,012 1.89 1.12 15
63 02-Jan 102.22 103.60 101.94 103.37 103.08 1.26 2,654.35 297,137 2.65 199,981 3.46 2.06 28
64 01-Jan 101.19 102.45 100.90 102.08 101.64 0.88 2,621.23 181,633 1.62 99,090 1.72 1.01 14
65 31-Dec 101.00 101.30 100.39 101.19 100.86 1.24 2,598.38 184,404 1.64 113,811 1.97 1.15 16
66 30-Dec 100.66 100.66 99.21 99.95 99.81 -0.11 2,566.53 123,927 1.10 68,982 1.20 0.69 10
67 29-Dec 100.90 101.57 99.95 100.06 100.56 -0.78 2,569.36 171,523 1.53 108,475 1.88 1.09 15

Similar Stocks: DLF    LODHA    EMBDL    GANESHHOUC    KOLTEPATIL    PURVA    SUNTECK    TARC    GODREJPROP    OBEROIRLTY    PHOENIXLTD    PRESTIGE    AGIIL    AJMERA    ALEMBICLTD    AMJLAND    ARIHANTSUP    ARKADE    ARTNIRMAN    ARVSMART    ASHIANA    ATALREAL    CCCL    COUNCODOS    ELDEHSG    GEECEE    GENCON    GOLDENTOBC    HDIL    HUBTOWN    LANCORHOL    MARATHON    MAXESTATES    NILAINFRA    NILASPACES    OMAXE    PANSARI    PARSVNATH    PENINLAND    PRAENG    PROZONER    PVP    SBGLP    SHRADHA    SHRIRAMPPS    SUMIT    VIPULLTD    ANANTRAJ    BRIGADE    DBREALTY    MAHLIFE    RAYMOND    SIGNATURE    SOBHA   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com