Alkali Metals Limited (BOM:533029)
India · Delayed Price · Currency is INR 72.88
+3.63 (5.24%)
At close: Jan 21, 2026
Alkali Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 70.14 | 72.10 | 69.00 | 69.01 | 69.01 | -4.46% | 217 |
| Jan 22, 2026 | 72.88 | 73.58 | 69.24 | 72.23 | 72.23 | -0.89% | 277 |
| Jan 21, 2026 | 73.00 | 82.39 | 69.41 | 72.88 | 72.88 | 5.24% | 525 |
| Jan 20, 2026 | 74.70 | 74.70 | 69.00 | 69.25 | 69.25 | -7.48% | 240 |
| Jan 19, 2026 | 76.00 | 76.00 | 74.07 | 74.85 | 74.85 | -1.40% | 318 |
| Jan 14, 2026 | 76.10 | 77.00 | 75.90 | 75.91 | 75.91 | -0.26% | 63 |
| Jan 13, 2026 | 76.70 | 76.70 | 76.11 | 76.11 | 76.11 | -1.59% | 100 |
| Jan 12, 2026 | 76.01 | 77.50 | 75.02 | 77.34 | 77.34 | -2.62% | 1,453 |
| Jan 9, 2026 | 78.50 | 79.42 | 75.98 | 79.42 | 79.42 | -0.90% | 518 |
| Jan 8, 2026 | 75.23 | 80.14 | 75.23 | 80.14 | 80.14 | 1.77% | 135 |
| Jan 7, 2026 | 79.85 | 81.64 | 78.75 | 78.75 | 78.75 | -0.94% | 229 |
| Jan 6, 2026 | 80.97 | 80.97 | 79.50 | 79.50 | 79.50 | -1.82% | 8 |
| Jan 5, 2026 | 80.97 | 81.03 | 80.76 | 80.97 | 80.97 | - | 320 |
| Jan 2, 2026 | 80.50 | 80.98 | 80.49 | 80.97 | 80.97 | -0.28% | 498 |
| Jan 1, 2026 | 80.14 | 81.20 | 80.14 | 81.20 | 81.20 | 0.88% | 126 |
| Dec 31, 2025 | 79.51 | 81.00 | 79.50 | 80.49 | 80.49 | 1.89% | 1,128 |
| Dec 30, 2025 | 79.00 | 79.39 | 79.00 | 79.00 | 79.00 | -1.62% | 902 |
| Dec 29, 2025 | 80.51 | 81.06 | 79.23 | 80.30 | 80.30 | -0.26% | 294 |
| Dec 26, 2025 | 78.60 | 80.51 | 77.71 | 80.51 | 80.51 | 2.43% | 262 |
| Dec 24, 2025 | 78.65 | 78.65 | 78.60 | 78.60 | 78.60 | -1.59% | 564 |
| Dec 23, 2025 | 78.78 | 79.87 | 78.51 | 79.87 | 79.87 | 1.40% | 406 |
| Dec 22, 2025 | 78.50 | 78.78 | 77.55 | 78.77 | 78.77 | 1.05% | 333 |
| Dec 19, 2025 | 79.00 | 79.20 | 77.20 | 77.95 | 77.95 | -1.33% | 139 |
| Dec 18, 2025 | 80.00 | 80.00 | 78.40 | 79.00 | 79.00 | -1.25% | 357 |
| Dec 17, 2025 | 81.28 | 81.28 | 80.00 | 80.00 | 80.00 | -0.05% | 486 |
| Dec 16, 2025 | 81.35 | 83.15 | 79.19 | 80.04 | 80.04 | -2.86% | 151 |
| Dec 15, 2025 | 90.45 | 90.45 | 81.01 | 82.40 | 82.40 | 0.60% | 964 |
| Dec 12, 2025 | 78.43 | 84.79 | 77.59 | 81.91 | 81.91 | 3.37% | 35,209 |
| Dec 11, 2025 | 80.00 | 80.00 | 78.50 | 79.24 | 79.24 | 2.59% | 32 |
| Dec 10, 2025 | 79.02 | 79.70 | 77.00 | 77.24 | 77.24 | -0.97% | 89 |
| Dec 9, 2025 | 75.74 | 79.01 | 75.74 | 78.00 | 78.00 | -0.66% | 377 |
| Dec 8, 2025 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | -1.20% | 10 |
| Dec 5, 2025 | 81.12 | 81.12 | 79.46 | 79.47 | 79.47 | -0.81% | 430 |
| Dec 4, 2025 | 81.00 | 81.85 | 80.00 | 80.12 | 80.12 | -0.52% | 636 |
| Dec 3, 2025 | 81.50 | 81.74 | 80.20 | 80.54 | 80.54 | -1.06% | 314 |
| Dec 2, 2025 | 82.76 | 82.76 | 81.21 | 81.40 | 81.40 | -1.64% | 82 |
| Dec 1, 2025 | 82.10 | 82.81 | 82.10 | 82.76 | 82.76 | -1.04% | 24 |
| Nov 28, 2025 | 81.99 | 83.63 | 81.99 | 83.63 | 83.63 | -1.72% | 8 |
| Nov 27, 2025 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | 3.44% | 2 |
| Nov 26, 2025 | 83.78 | 83.78 | 82.25 | 82.26 | 82.26 | -1.81% | 35 |
| Nov 25, 2025 | 82.50 | 83.78 | 82.00 | 83.78 | 83.78 | 0.94% | 1,585 |
| Nov 24, 2025 | 85.51 | 85.51 | 82.80 | 83.00 | 83.00 | -1.25% | 677 |
| Nov 21, 2025 | 84.50 | 84.50 | 83.64 | 84.05 | 84.05 | -0.80% | 38 |
| Nov 20, 2025 | 88.79 | 88.79 | 84.73 | 84.73 | 84.73 | 0.27% | 153 |
| Nov 19, 2025 | 83.51 | 84.56 | 83.51 | 84.50 | 84.50 | 1.20% | 600 |
| Nov 18, 2025 | 86.47 | 86.47 | 83.00 | 83.50 | 83.50 | -2.11% | 410 |
| Nov 17, 2025 | 85.00 | 86.22 | 85.00 | 85.30 | 85.30 | -0.19% | 1,228 |
| Nov 14, 2025 | 87.20 | 87.20 | 85.18 | 85.46 | 85.46 | -2.50% | 86 |
| Nov 13, 2025 | 88.00 | 89.15 | 87.02 | 87.65 | 87.65 | 2.42% | 1,357 |
| Nov 12, 2025 | 87.90 | 87.90 | 85.19 | 85.58 | 85.58 | -2.16% | 446 |