ALCHEM Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 30 Aug 2021 | 3.15 | 3.15 | 3.15 | 3.15 | 15338 | -4.55% |
| 23 Aug 2021 | 3.30 | 3.30 | 3.30 | 3.30 | 585 | -4.35% |
| 16 Aug 2021 | 3.45 | 3.45 | 3.45 | 3.45 | 6495 | -4.17% |
| 09 Aug 2021 | 3.60 | 3.80 | 3.80 | 3.60 | 5916 | -4.00% |
| 02 Aug 2021 | 3.75 | 3.75 | 3.75 | 3.50 | 37161 | 2.74% |
| 26 Jul 2021 | 3.65 | 3.80 | 3.95 | 3.65 | 6084 | -3.95% |
| 19 Jul 2021 | 3.80 | 3.90 | 3.90 | 3.60 | 43063 | 1.33% |
| 12 Jul 2021 | 3.75 | 3.80 | 3.95 | 3.65 | 41129 | -1.32% |
| 05 Jul 2021 | 3.80 | 3.70 | 3.80 | 3.50 | 19315 | 4.11% |
| 28 Jun 2021 | 3.65 | 3.50 | 3.70 | 3.40 | 10794 | 2.82% |
| 21 Jun 2021 | 3.55 | 3.50 | 3.60 | 3.50 | 8907 | 1.43% |
| 14 Jun 2021 | 3.50 | 3.45 | 3.50 | 3.35 | 25884 | 4.48% |
| 07 Jun 2021 | 3.35 | 3.05 | 3.35 | 3.05 | 18414 | 4.69% |
| 31 May 2021 | 3.20 | 3.45 | 3.45 | 3.15 | 42920 | -3.03% |
| 24 May 2021 | 3.30 | 3.10 | 3.40 | 3.10 | 62831 | 1.54% |
| 17 May 2021 | 3.25 | 3.25 | 3.55 | 3.25 | 33673 | -4.41% |
| 10 May 2021 | 3.40 | 3.50 | 3.50 | 3.35 | 10844 | -2.86% |
| 03 May 2021 | 3.50 | 3.35 | 3.65 | 3.35 | 6939 | 0.00% |
| 26 Apr 2021 | 3.50 | 3.50 | 3.50 | 3.35 | 12974 | 0.00% |
| 19 Apr 2021 | 3.50 | 3.35 | 3.50 | 3.20 | 8636 | 4.48% |
| 12 Apr 2021 | 3.35 | 3.50 | 3.65 | 3.35 | 11164 | -4.29% |
| 05 Apr 2021 | 3.50 | 3.55 | 3.60 | 3.45 | 10384 | -2.78% |
| 30 Mar 2021 | 3.60 | 3.60 | 3.60 | 3.60 | 35932 | -4.00% |
| 22 Mar 2021 | 3.75 | 3.80 | 3.80 | 3.75 | 12990 | -3.85% |
| 15 Mar 2021 | 3.90 | 4.10 | 4.10 | 3.90 | 8034 | -4.88% |
| 08 Mar 2021 | 4.10 | 4.20 | 4.25 | 4.10 | 11210 | -4.65% |
| 01 Mar 2021 | 4.30 | 4.50 | 4.50 | 4.30 | 12234 | -4.44% |
| 11 Feb 2021 | 4.50 | 4.50 | 4.50 | 4.30 | 2603 | 4.65% |
| 10 Feb 2021 | 4.30 | 4.60 | 4.60 | 4.20 | 21786 | -2.27% |
| 09 Feb 2021 | 4.40 | 4.20 | 4.40 | 4.20 | 2887 | 4.76% |
| 08 Feb 2021 | 4.20 | 4.00 | 4.20 | 3.95 | 10861 | 5.00% |
| 05 Feb 2021 | 4.00 | 4.00 | 4.00 | 4.00 | 10570 | -4.76% |
| 04 Feb 2021 | 4.20 | 4.20 | 4.35 | 4.20 | 2100 | -4.55% |
| 03 Feb 2021 | 4.40 | 4.25 | 4.40 | 4.25 | 5325 | -1.12% |
| 02 Feb 2021 | 4.45 | 4.05 | 4.45 | 4.05 | 2625 | 4.71% |
| 01 Feb 2021 | 4.25 | 4.45 | 4.50 | 4.25 | 1748 | -4.49% |
| 29 Jan 2021 | 4.45 | 4.50 | 4.50 | 4.15 | 6365 | 2.30% |
| 28 Jan 2021 | 4.35 | 4.55 | 4.55 | 4.35 | 1912 | -4.40% |
| 27 Jan 2021 | 4.55 | 4.55 | 4.75 | 4.55 | 8586 | -4.21% |
| 25 Jan 2021 | 4.75 | 4.35 | 4.75 | 4.35 | 19016 | 4.40% |
| 22 Jan 2021 | 4.55 | 4.55 | 4.55 | 4.55 | 2615 | -4.21% |
| 21 Jan 2021 | 4.75 | 4.85 | 4.85 | 4.75 | 6025 | -4.04% |
| 20 Jan 2021 | 4.95 | 5.05 | 5.05 | 4.70 | 7428 | 2.06% |
| 19 Jan 2021 | 4.85 | 5.35 | 5.35 | 4.85 | 12473 | -4.90% |
| 18 Jan 2021 | 5.10 | 4.95 | 5.15 | 4.75 | 5999 | 3.03% |
| 15 Jan 2021 | 4.95 | 4.75 | 4.95 | 4.75 | 22289 | 4.21% |
| 14 Jan 2021 | 4.75 | 4.35 | 4.75 | 4.35 | 23567 | 4.40% |
| 13 Jan 2021 | 4.55 | 4.65 | 4.65 | 4.55 | 11120 | -4.21% |
| 12 Jan 2021 | 4.75 | 4.75 | 4.75 | 4.75 | 11164 | -4.04% |
| 11 Jan 2021 | 4.95 | 5.20 | 5.20 | 4.95 | 3539 | -4.81% |
| 08 Jan 2021 | 5.20 | 5.40 | 5.40 | 5.20 | 4808 | -4.59% |
| 07 Jan 2021 | 5.45 | 5.60 | 5.60 | 5.45 | 25406 | -4.39% |
| 06 Jan 2021 | 5.70 | 5.95 | 5.95 | 5.70 | 5674 | -4.20% |
| 05 Jan 2021 | 5.95 | 6.20 | 6.20 | 5.95 | 3500 | -4.80% |
| 04 Jan 2021 | 6.25 | 6.55 | 6.55 | 6.25 | 17091 | -4.58% |
| 01 Jan 2021 | 6.55 | 6.40 | 6.95 | 6.40 | 14485 | -2.24% |
| 31 Dec 2020 | 6.70 | 6.90 | 6.90 | 6.70 | 1447 | -4.96% |
| 30 Dec 2020 | 7.05 | 6.75 | 7.30 | 6.75 | 24359 | -0.70% |
| 29 Dec 2020 | 7.10 | 7.15 | 7.15 | 7.10 | 7140 | -4.70% |
| 28 Dec 2020 | 7.45 | 7.80 | 7.80 | 7.45 | 2251 | -4.49% |
| 24 Dec 2020 | 7.80 | 7.80 | 7.80 | 7.80 | 6582 | -4.88% |
| 23 Dec 2020 | 8.20 | 8.20 | 8.20 | 8.20 | 6904 | -4.65% |
