BSE · ALCHCORP · stock
Alchemist Corporation Limited (ALCHCORP) stock price history
Every BSE trading session of Alchemist Corporation Limited from May 29, 2008 to Nov 12, 2026: 4,547 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALCHCORP adjusted close, 2008 to 2026
- ₹88.25
- All time high, 2008
- ₹38.81
- 52 week high, ₹25.05 low
- 4,547
- Daily sessions since 2008
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
ALCHCORP key facts
- Alchemist Corporation Limited (ALCHCORP) closed at ₹38.81 on Nov 12, 2026 on BSE.
- ALCHCORP's all time high close is ₹88.25, set on May 29, 2008; its all time low close is ₹4.52 on Apr 24, 2017.
- ALCHCORP's 52 week range is ₹25.05 to ₹38.81.
- ALCHCORP returned +54.9% over the year to Nov 12, 2026 and +187.3% over five years.
- Over ten years ALCHCORP returned +159%, +10.0% a year compounded.
- ALCHCORP's deepest drawdown was -94.9% from May 29, 2008 to Apr 24, 2017.
- DataCedar holds 4,547 daily sessions of ALCHCORP history from May 29, 2008 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ALCHCORP price chart, 2008 to 2026
ALCHCORP returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.0% |
| 3 months | +10.2% |
| 6 months | +27.5% |
| Year to date | +47.6% |
| 1 year | +54.9% |
| 3 years | +213.0% |
| 5 years | +187.3% |
| 10 years | +158.7% |
| Since May 29, 2008 | -56.0% |
| Compound annual growth, 18.5 years | -4.4% |
ALCHCORP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹88.25 on May 29, 2008
- All time low close
- ₹4.52 on Apr 24, 2017
- 52 week high
- ₹38.81 on Nov 9, 2026
- 52 week low
- ₹25.05 on Nov 12, 2025
- Deepest drawdown
- -94.9% from May 29, 2008 to Apr 24, 2017, not yet recovered
- Best single session
- +19.1% on Jul 2, 2009
- Worst single session
- -9.9% on Jun 23, 2022
- Volatility, 1 year annualised
- 15.1%
- Sessions closing higher, 1 year
- 4%
- Best calendar year
- 2013, +127%
- Worst calendar year
- 2014, -67%
ALCHCORP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on May 29, 2008; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹26.30 | ₹38.81 | ₹26.30 | ₹38.81 | +47.6% | 51.1K | 214 |
| 2025 | ₹22.57 | ₹26.30 | ₹10.47 | ₹26.30 | +16.5% | 39K | 248 |
| 2024 | ₹14.43 | ₹22.60 | ₹11.10 | ₹22.57 | +48.7% | 142.6K | 245 |
| 2023 | ₹9.95 | ₹17.45 | ₹9.46 | ₹15.18 | +52.6% | 314.4K | 245 |
| 2022 | ₹11.88 | ₹22.00 | ₹8.42 | ₹9.95 | -16.2% | 247.2K | 248 |
| 2021 | ₹7.40 | ₹15.65 | ₹4.94 | ₹11.88 | +60.5% | 279.9K | 248 |
| 2020 | ₹13.40 | ₹13.40 | ₹4.43 | ₹7.40 | -44.8% | 71.4K | 251 |
| 2019 | ₹6.50 | ₹14.65 | ₹6.35 | ₹13.40 | +106.2% | 85.2K | 242 |
| 2018 | ₹6.00 | ₹9.20 | ₹5.75 | ₹6.50 | +8.3% | 18.2K | 246 |
| 2017 | ₹10.04 | ₹10.56 | ₹4.36 | ₹6.00 | -43.2% | 17.5K | 248 |
| 2016 | ₹9.50 | ₹15.22 | ₹8.75 | ₹10.56 | +11.2% | 1.5K | 246 |
| 2015 | ₹7.97 | ₹9.70 | ₹4.60 | ₹9.50 | +19.2% | 16K | 245 |
| 2014 | ₹24.20 | ₹25.00 | ₹7.97 | ₹7.97 | -66.5% | 10.1K | 244 |
| 2013 | ₹10.50 | ₹23.80 | ₹5.33 | ₹23.80 | +126.7% | 14.5K | 248 |
| 2012 | ₹7.02 | ₹12.00 | ₹5.76 | ₹10.50 | +49.6% | 69.2K | 245 |
| 2011 | ₹9.31 | ₹10.30 | ₹5.80 | ₹7.02 | -28.3% | 82.7K | 246 |
| 2010 | ₹10.47 | ₹12.12 | ₹7.70 | ₹9.79 | -1.9% | 330.7K | 250 |
| 2009 | ₹9.95 | ₹16.60 | ₹8.50 | ₹9.98 | -4.5% | 270.1K | 242 |
| 2008 | ₹87.00 | ₹120.00 | ₹9.51 | ₹10.45 | n/a | 64.7K | 146 |
ALCHCORP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹38.81 | +5.0% |
| October 2026 | ₹36.97 | 0.0% |
| September 2026 | ₹36.97 | +5.0% |
| August 2026 | ₹35.21 | +5.0% |
| July 2026 | ₹33.54 | +5.0% |
| June 2026 | ₹31.95 | +5.0% |
| May 2026 | ₹30.43 | +5.0% |
| April 2026 | ₹28.99 | 0.0% |
| March 2026 | ₹28.99 | +5.0% |
| February 2026 | ₹27.61 | +5.0% |
| January 2026 | ₹26.30 | 0.0% |
| December 2025 | ₹26.30 | +5.0% |
About the ALCHCORP data
Daily bars. 4,547 sessions from May 29, 2008 to Nov 12, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 29, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AALCHCORP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- AKUMS Akums Drugs and Pharmaceuticals Limited
- ALANKIT Alankit Limited
- ALANSCOTT Alan Scott Enterprises Limited
- ALBERTDAVD Albert David Limited
- ALEMBICLTD Alembic Limited
- ALEXANDER Alexander Stamps and Coin Limited
- ALFAICA Alfa Ica (India) Limited
- ALFATRAN Alfa Transformers Limited
Common questions
ALCHCORP share price history
