Alchemist Historical Price Chart

Alchemist Historical Price Data

Date Close Change % Open High Low Volume
Jun 15, 2026₹31.950.00%₹31.95₹31.95₹31.952.9K
Jun 12, 2026₹31.950.00%₹31.95₹31.95₹31.95N/A
Jun 11, 2026₹31.950.00%₹31.95₹31.95₹31.95N/A
Jun 10, 2026₹31.950.00%₹31.95₹31.95₹31.95N/A
Jun 9, 2026₹31.950.00%₹31.95₹31.95₹31.95N/A
Jun 8, 2026₹31.95+5.00%₹31.95₹31.95₹31.95266
Jun 5, 2026₹30.430.00%₹30.43₹30.43₹30.43N/A
Jun 4, 2026₹30.430.00%₹30.43₹30.43₹30.43N/A
Jun 3, 2026₹30.430.00%₹30.43₹30.43₹30.43N/A
Jun 2, 2026₹30.430.00%₹30.43₹30.43₹30.43N/A
Jun 1, 2026₹30.430.00%₹30.43₹30.43₹30.431.1K
May 29, 2026₹30.430.00%₹30.43₹30.43₹30.43N/A
May 28, 2026₹30.430.00%₹30.43₹30.43₹30.43N/A
May 27, 2026₹30.430.00%₹30.43₹30.43₹30.43N/A
May 26, 2026₹30.430.00%₹30.43₹30.43₹30.43N/A
May 25, 2026₹30.430.00%₹30.43₹30.43₹30.432.6K
May 18, 2026₹30.430.00%₹30.43₹30.43₹30.432.3K
May 11, 2026₹30.43+4.97%₹28.85₹30.43₹28.859.1K
May 4, 2026₹28.990.00%₹28.99₹28.99₹28.99410
Apr 27, 2026₹28.990.00%₹28.99₹28.99₹28.991.0K
Apr 20, 2026₹28.990.00%₹28.99₹28.99₹28.9972
Apr 13, 2026₹28.990.00%₹28.99₹28.99₹28.99231
Apr 6, 2026₹28.990.00%₹28.99₹28.99₹28.9927
Mar 30, 2026₹28.990.00%₹28.99₹28.99₹28.99157
Mar 23, 2026₹28.990.00%₹28.99₹28.99₹28.991.8K
Mar 16, 2026₹28.99+5.00%₹28.99₹28.99₹28.99372
Feb 23, 2026₹27.610.00%₹27.61₹27.61₹27.612
Feb 16, 2026₹27.610.00%₹27.61₹27.61₹27.61152
Feb 9, 2026₹27.61+4.98%₹27.61₹27.61₹27.6186
Feb 2, 2026₹26.300.00%₹26.30₹26.30₹26.3010
Jan 27, 2026₹26.300.00%₹26.30₹26.30₹26.30422
Jan 19, 2026₹26.300.00%₹26.30₹26.30₹26.301
Jan 12, 2026₹26.300.00%₹26.30₹26.30₹26.30350
Jan 5, 2026₹26.300.00%₹26.30₹26.30₹26.301.0K
Dec 22, 2025₹26.300.00%₹26.30₹26.30₹26.30290
Dec 15, 2025₹26.30+4.99%₹26.30₹26.30₹26.301.3K
Dec 8, 2025₹25.050.00%₹25.05₹25.05₹25.052.1K
Dec 1, 2025₹25.050.00%₹25.05₹25.05₹25.052.3K
Nov 24, 2025₹25.050.00%₹25.05₹25.05₹25.051.2K
Nov 17, 2025₹25.050.00%₹25.05₹25.05₹25.05110
Nov 10, 2025₹25.05+4.99%₹25.05₹25.05₹25.051.1K
Nov 3, 2025₹23.860.00%₹23.86₹23.86₹23.8650
Oct 27, 2025₹23.860.00%₹23.86₹23.86₹23.86100
Oct 6, 2025₹23.860.00%₹23.86₹23.86₹23.86500
Sep 29, 2025₹23.860.00%₹23.86₹23.86₹23.86912
Sep 22, 2025₹23.86+4.97%₹23.86₹23.86₹23.86320
Sep 15, 2025₹22.730.00%₹22.73₹22.73₹22.7345
Sep 8, 2025₹22.730.00%₹22.73₹22.73₹22.73423
Sep 1, 2025₹22.730.00%₹22.73₹22.73₹22.7325
Aug 25, 2025₹22.730.00%₹22.73₹22.73₹22.73233
Aug 18, 2025₹22.730.00%₹22.73₹22.73₹22.73535
Aug 11, 2025₹22.730.00%₹22.73₹22.73₹22.731.0K
Aug 4, 2025₹22.730.00%₹22.73₹22.73₹22.73166
Jul 28, 2025₹22.730.00%₹22.73₹22.73₹22.73572
Jul 21, 2025₹22.730.00%₹22.73₹22.73₹22.73139
Jul 14, 2025₹22.73+4.99%₹22.73₹22.73₹22.731.0K
Jul 7, 2025₹21.650.00%₹21.65₹21.65₹21.65112
Jun 30, 2025₹21.650.00%₹21.65₹21.65₹21.65106
Jun 23, 2025₹21.650.00%₹21.65₹21.65₹21.652.4K
Jun 16, 2025₹21.650.00%₹21.65₹21.65₹21.652.3K
Date Close Change % Open High Low Volume
Jun 8, 2026₹31.95+5.00%₹31.95₹31.95₹31.95266
Jun 1, 2026₹30.430.00%₹30.43₹30.43₹30.431.1K
May 25, 2026₹30.430.00%₹30.43₹30.43₹30.432.6K
May 18, 2026₹30.430.00%₹30.43₹30.43₹30.432.3K
May 11, 2026₹30.43+4.97%₹28.85₹30.43₹28.859.1K
May 4, 2026₹28.990.00%₹28.99₹28.99₹28.99410
Apr 27, 2026₹28.990.00%₹28.99₹28.99₹28.991.0K
Apr 20, 2026₹28.990.00%₹28.99₹28.99₹28.9972
Apr 13, 2026₹28.990.00%₹28.99₹28.99₹28.99231
Apr 6, 2026₹28.990.00%₹28.99₹28.99₹28.9927
Mar 30, 2026₹28.990.00%₹28.99₹28.99₹28.99157
Mar 23, 2026₹28.990.00%₹28.99₹28.99₹28.991.8K
Mar 16, 2026₹28.99+5.00%₹28.99₹28.99₹28.99372
Feb 23, 2026₹27.610.00%₹27.61₹27.61₹27.612
Feb 16, 2026₹27.610.00%₹27.61₹27.61₹27.61152
Feb 9, 2026₹27.61+4.98%₹27.61₹27.61₹27.6186
Feb 2, 2026₹26.300.00%₹26.30₹26.30₹26.3010
Jan 26, 2026₹26.300.00%₹26.30₹26.30₹26.30422
Jan 19, 2026₹26.300.00%₹26.30₹26.30₹26.301
Jan 12, 2026₹26.300.00%₹26.30₹26.30₹26.30350
Jan 5, 2026₹26.300.00%₹26.30₹26.30₹26.301.0K
Dec 22, 2025₹26.300.00%₹26.30₹26.30₹26.30290
Dec 15, 2025₹26.30+4.99%₹26.30₹26.30₹26.301.3K
Dec 8, 2025₹25.050.00%₹25.05₹25.05₹25.052.1K
Dec 1, 2025₹25.050.00%₹25.05₹25.05₹25.052.3K
Nov 24, 2025₹25.050.00%₹25.05₹25.05₹25.051.2K
Nov 17, 2025₹25.050.00%₹25.05₹25.05₹25.05110
Nov 10, 2025₹25.05+4.99%₹25.05₹25.05₹25.051.1K
Nov 3, 2025₹23.860.00%₹23.86₹23.86₹23.8650
Oct 27, 2025₹23.860.00%₹23.86₹23.86₹23.86100
Oct 6, 2025₹23.860.00%₹23.86₹23.86₹23.86500
Sep 29, 2025₹23.860.00%₹23.86₹23.86₹23.86912
Sep 22, 2025₹23.86+4.97%₹23.86₹23.86₹23.86320
Sep 15, 2025₹22.730.00%₹22.73₹22.73₹22.7345
Sep 8, 2025₹22.730.00%₹22.73₹22.73₹22.73423
Sep 1, 2025₹22.730.00%₹22.73₹22.73₹22.7325
Aug 25, 2025₹22.730.00%₹22.73₹22.73₹22.73233
Aug 18, 2025₹22.730.00%₹22.73₹22.73₹22.73535
Aug 11, 2025₹22.730.00%₹22.73₹22.73₹22.731.0K
Aug 4, 2025₹22.730.00%₹22.73₹22.73₹22.73166
Jul 28, 2025₹22.730.00%₹22.73₹22.73₹22.73572
Jul 21, 2025₹22.730.00%₹22.73₹22.73₹22.73139
Jul 14, 2025₹22.73+4.99%₹22.73₹22.73₹22.731.0K
Jul 7, 2025₹21.650.00%₹21.65₹21.65₹21.65112
Jun 30, 2025₹21.650.00%₹21.65₹21.65₹21.65106
Jun 23, 2025₹21.650.00%₹21.65₹21.65₹21.652.4K
Jun 16, 2025₹21.650.00%₹21.65₹21.65₹21.652.3K
Jun 9, 2025₹21.650.00%₹21.65₹21.65₹21.65323
Jun 2, 2025₹21.650.00%₹21.65₹21.65₹21.65200
May 26, 2025₹21.650.00%₹21.65₹21.65₹21.65670
May 19, 2025₹21.650.00%₹21.65₹21.65₹21.653.4K
May 12, 2025₹21.65+5.00%₹21.65₹21.65₹21.653.0K
May 5, 2025₹20.62+4.99%₹20.62₹20.62₹20.62599
Apr 28, 2025₹19.64+21.38%₹16.98₹19.64₹16.982.5K
Apr 21, 2025₹16.18+27.40%₹13.33₹16.18₹13.33825
Apr 14, 2025₹12.70+10.15%₹12.10₹12.70₹12.107
Apr 7, 2025₹11.53+10.12%₹10.99₹11.53₹10.9910
Mar 31, 2025₹10.47-9.11%₹10.95₹11.00₹10.47324
Mar 24, 2025₹11.52-9.65%₹12.12₹12.13₹11.52532
Mar 17, 2025₹12.75-19.35%₹15.02₹15.02₹12.757.3K
Date Close Change % Open High Low Volume
Jun 1, 2026₹31.95+5.00%₹30.43₹31.95₹30.431.4K
May 1, 2026₹30.43+4.97%₹28.99₹30.43₹28.8514.5K
Apr 1, 2026₹28.990.00%₹28.99₹28.99₹28.991.3K
Mar 1, 2026₹28.99+5.00%₹28.99₹28.99₹28.992.4K
Feb 1, 2026₹27.61+4.98%₹26.30₹27.61₹26.30250
Jan 1, 2026₹26.300.00%₹26.30₹26.30₹26.301.8K
Dec 1, 2025₹26.30+4.99%₹25.05₹26.30₹25.055.9K
Nov 1, 2025₹25.05+4.99%₹23.86₹25.05₹23.862.4K
Oct 1, 2025₹23.860.00%₹23.86₹23.86₹23.86600
Sep 1, 2025₹23.86+4.97%₹22.73₹23.86₹22.731.7K
Aug 1, 2025₹22.730.00%₹22.73₹22.73₹22.731.9K
Jul 1, 2025₹22.73+4.99%₹21.65₹22.73₹21.651.8K
Jun 1, 2025₹21.650.00%₹21.65₹21.65₹21.655.4K
May 1, 2025₹21.65+15.71%₹19.64₹21.65₹19.647.9K
Apr 1, 2025₹18.71+62.41%₹10.95₹18.71₹10.473.5K
Mar 1, 2025₹11.52-37.49%₹17.51₹17.51₹11.528.1K
Feb 1, 2025₹18.43-9.66%₹20.40₹20.40₹18.43230
Jan 1, 2025₹20.40-9.61%₹21.46₹21.46₹20.40141
Dec 1, 2024₹22.570.00%₹22.57₹22.57₹21.451.3K
Nov 1, 2024₹22.600.00%₹22.60₹22.60₹22.604.4K
Oct 1, 2024₹22.60+70.57%₹13.25₹22.60₹13.2532.6K
Sep 1, 2024₹13.25+1.61%₹13.69₹14.63₹13.208.9K
Aug 1, 2024₹13.04+6.45%₹12.25₹13.04₹11.497.5K
Jul 1, 2024₹12.25-8.31%₹12.70₹13.36₹11.106.6K
Jun 1, 2024₹13.36-10.93%₹15.00₹15.00₹13.361.5K
May 1, 2024₹15.00-5.66%₹15.90₹15.90₹15.003.4K
Apr 1, 2024₹15.900.00%₹16.69₹16.69₹15.903.4K
Mar 1, 2024₹15.90-8.57%₹17.39₹17.87₹15.735.4K
Feb 1, 2024₹17.39-6.10%₹18.52₹19.00₹16.5820.2K
Jan 1, 2024₹18.52+22.00%₹14.43₹19.43₹13.7143.3K
Dec 1, 2023₹15.18-10.18%₹17.00₹17.00₹13.7042.9K
Nov 1, 2023₹16.90+23.90%₹13.64₹17.33₹10.7085.2K
Oct 1, 2023₹13.64-1.94%₹14.50₹16.05₹13.2221.7K
Sep 1, 2023₹13.91-12.74%₹15.94₹16.50₹13.2922.4K
Aug 1, 2023₹15.94+26.51%₹12.90₹16.00₹11.9738.9K
Jul 1, 2023₹12.60-6.53%₹14.12₹14.12₹10.8827.4K
Jun 1, 2023₹13.48-1.39%₹13.67₹16.73₹11.6024.4K
May 1, 2023₹13.67-10.07%₹15.10₹15.10₹11.818.0K
Apr 1, 2023₹15.20-11.37%₹17.00₹17.00₹14.773.1K
Mar 1, 2023₹17.15+14.33%₹14.99₹17.45₹14.494.1K
Feb 1, 2023₹15.00+25.73%₹12.52₹15.94₹12.5231.0K
Jan 1, 2023₹11.93+19.90%₹9.95₹11.93₹9.465.7K
Dec 1, 2022₹9.95+10.56%₹9.45₹9.95₹8.553.3K
Nov 1, 2022₹9.00+4.65%₹8.85₹9.45₹8.601.8K
Oct 1, 2022₹8.60-7.53%₹9.30₹9.45₹8.583.4K
Sep 1, 2022₹9.30-4.81%₹9.29₹9.30₹8.423.3K
Aug 1, 2022₹9.77-20.18%₹11.63₹11.63₹9.498.1K
Jul 1, 2022₹12.24-9.67%₹12.70₹16.00₹12.2416.7K
Jun 1, 2022₹13.55-10.56%₹15.90₹16.85₹13.1019.0K
May 1, 2022₹15.15+0.33%₹14.40₹15.95₹13.009.2K
Apr 1, 2022₹15.10-6.79%₹15.45₹16.95₹14.0512.8K
Mar 1, 2022₹16.20+1.57%₹15.95₹17.90₹14.2012.7K
Feb 1, 2022₹15.95-18.21%₹20.00₹20.00₹14.4523.1K
Jan 1, 2022₹19.50+64.14%₹11.88₹22.00₹11.29133.9K
Dec 1, 2021₹11.88-3.81%₹12.35₹12.95₹10.6124.4K
Nov 1, 2021₹12.35+4.22%₹12.44₹14.79₹11.6650.7K
Oct 1, 2021₹11.85-2.79%₹11.59₹13.79₹10.2937.3K
Sep 1, 2021₹12.19+53.53%₹8.30₹15.65₹8.00116.3K
Aug 1, 2021₹7.94+52.69%₹8.40₹8.40₹6.857.6K
Apr 1, 2021₹5.20-0.95%₹5.25₹5.51₹5.207.6K
Date Close Change % Dividends Total Return % Open High Low Volume
2026₹31.95+21.48%-+21.48%₹26.30₹31.95₹26.3021.6K
2025₹26.30+16.53%-+16.53%₹21.46₹26.30₹10.4739.6K
2024₹22.57+48.68%-+48.68%₹14.43₹22.60₹11.10138.7K
2023₹15.18+52.56%-+52.56%₹9.95₹17.45₹9.46314.7K
2022₹9.95-16.25%--16.25%₹11.88₹22.00₹8.42247.2K
2021₹11.88+60.54%-+60.54%₹7.40₹15.65₹5.00263.0K
2020₹7.40-44.78%--44.78%₹13.40₹13.40₹4.4370.1K
2019₹13.40+106.15%-+106.15%₹6.50₹14.65₹6.3585.2K
2018₹6.50+8.33%-+8.33%₹6.00₹9.20₹5.7518.2K
2017₹6.00-43.18%--43.18%₹10.04₹10.56₹4.3617.5K
2016₹10.56+11.16%-+11.16%₹9.50₹15.22₹8.751.5K
2015₹9.50+19.20%-+19.20%₹7.97₹9.70₹4.6015.6K
2014₹7.97-66.51%--66.51%₹24.20₹25.00₹7.9710.1K
2013₹23.80+126.67%-+126.67%₹10.50₹23.80₹5.3314.5K
2012₹10.50+49.57%-+49.57%₹7.02₹12.00₹5.7666.1K
2011₹7.02-28.29%--28.29%₹9.31₹10.30₹5.8082.7K
2010₹9.79-1.90%--1.90%₹10.47₹12.12₹7.70330.7K
2009₹9.98-4.50%--4.50%₹10.45₹16.60₹8.50307.6K
2008₹10.450.00%-0.00%₹87.00₹120.00₹9.5171.4K

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

How Alchemist Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Alchemist Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
A
Alchemist ALCHCORP
142.47M Small-cap 0.00% 5.00% 10.21% 21.48% 21.48% 47.58% 158.70% 294.44% 109.92% 219.50% -62.61%
SRF
SRF SRF
739.12B Large-cap 1.72% 1.15% 11.09% -9.35% -11.02% -11.50% 14.41% 94.01% 991.92% 4,561.00% 8,265.36%
36.90B Small-cap 0.72% 8.76% 7.13% 16.54% 25.83% -10.51% 5.84% 5.84% 5.84% 5.84% 5.84%
MSTC
MSTC MSTCLTD
31.14B Small-cap 28.48% 49.14% 55.23% 31.83% 22.48% 7.56% 70.66% 120.54% 398.95% 398.95% 398.95%
Balmer Lawrie
Balmer Lawrie BALMLAWRIE
30.71B Small-cap 3.52% -8.90% 10.95% -0.52% -4.08% -17.89% 27.57% 26.64% 73.80% 214.73% 365.44%
574.60B Large-cap 5.56% 13.18% 33.18% 21.85% 23.00% 7.00% 5.12% 163.56% 1,141.33% 1,141.33% 1,141.33%

Calculate Your Alchemist Investment Returns

Long-Term Investment Performance Analysis

Alchemist stock price in Jun 2016 was ₹15.22, A ₹1,000.00 lump sum investment in Alchemist made 10 years ago would be worth approximately ₹2,099.21 today, representing a strong return of 109.92%. This translates to an annualized return (CAGR) of 7.69%.

10 Years Investment Scenario (Jun 2016 - Jun 2026)

Initial Investment ₹1,000.00
Current Value ₹2,099.21
Annual Return (CAGR) 7.69%
Shares Owned 65.7

Investment Breakdown

Value Comparison

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Alchemist has delivered a total return of 47.6%.

  • 52-Week High reached INR31.95 on N/A.
  • 52-Week Low touched INR21.65 on N/A.
  • Current Price trading at INR31.95 as of June 19, 2026.

Over the past 5 years, investing INR10,000.00 in Alchemist (alchcorp) would have grown to approximately INR39,444.00 as of June 19, 2026, representing a total return of 294.4%.

This represents a compound annual growth rate (CAGR) of 31.6% over the 5-year period.

Alchemist (alchcorp) has delivered an annualized return of 7.7% over the past 10 years.

To illustrate: INR10,000.00 invested in Alchemist would have grown to INR20,992.00 over this 10-year period.

This performance should be compared against other companies in the Industrials sector to understand relative performance.

Alchemist (alchcorp) has achieved its strongest performance over the 5 years period, delivering a total return of 294.4%.

Alchemist (alchcorp) shows the following performance across different time periods:

Positive Returns: 12 months (+47.6%), 3 years (+158.7%), 5 years (+294.4%), 10 years (+109.9%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.