Alkali Metals Limited (BOM:533029)
India · Delayed Price · Currency is INR 90.23
+2.77 (3.17%)
At close: Aug 19, 2025
Alkali Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 89.20 | 90.33 | 88.47 | 89.88 | 89.88 | 0.58% | 685 |
| Aug 21, 2025 | 91.95 | 91.95 | 87.91 | 89.36 | 89.36 | -1.36% | 1,563 |
| Aug 20, 2025 | 89.99 | 91.02 | 89.85 | 90.59 | 90.59 | 0.40% | 682 |
| Aug 19, 2025 | 87.46 | 90.83 | 87.28 | 90.23 | 90.23 | 3.17% | 1,663 |
| Aug 18, 2025 | 87.49 | 91.89 | 86.39 | 87.46 | 87.46 | 1.07% | 949 |
| Aug 14, 2025 | 88.33 | 89.53 | 86.45 | 86.53 | 86.53 | -1.83% | 1,275 |
| Aug 13, 2025 | 88.81 | 89.26 | 86.42 | 88.14 | 87.64 | 1.09% | 836 |
| Aug 12, 2025 | 87.00 | 87.25 | 87.00 | 87.19 | 86.70 | 0.22% | 244 |
| Aug 11, 2025 | 87.01 | 88.36 | 87.00 | 87.00 | 86.51 | -0.54% | 233 |
| Aug 8, 2025 | 81.60 | 88.30 | 81.60 | 87.47 | 86.97 | 0.48% | 398 |
| Aug 7, 2025 | 89.92 | 89.92 | 85.20 | 87.05 | 86.56 | -4.78% | 2,555 |
| Aug 6, 2025 | 91.48 | 93.31 | 90.86 | 91.42 | 90.90 | -0.07% | 1,195 |
| Aug 5, 2025 | 91.62 | 91.95 | 90.95 | 91.48 | 90.96 | 1.61% | 992 |
| Aug 4, 2025 | 90.05 | 91.24 | 89.93 | 90.03 | 89.52 | 0.92% | 638 |
| Aug 1, 2025 | 91.00 | 92.09 | 88.21 | 89.21 | 88.70 | -2.24% | 1,649 |
| Jul 31, 2025 | 85.00 | 92.70 | 85.00 | 91.25 | 90.73 | -1.46% | 1,787 |
| Jul 30, 2025 | 93.70 | 94.20 | 92.00 | 92.60 | 92.08 | - | 608 |
| Jul 29, 2025 | 93.45 | 93.45 | 91.05 | 92.60 | 92.08 | -0.91% | 363 |
| Jul 28, 2025 | 94.60 | 94.95 | 93.00 | 93.45 | 92.92 | -0.37% | 689 |
| Jul 25, 2025 | 97.25 | 97.25 | 93.80 | 93.80 | 93.27 | -1.93% | 974 |
| Jul 24, 2025 | 96.40 | 98.35 | 94.75 | 95.65 | 95.11 | -0.47% | 601 |
| Jul 23, 2025 | 96.50 | 97.95 | 95.45 | 96.10 | 95.56 | -1.44% | 1,584 |
| Jul 22, 2025 | 98.20 | 99.15 | 96.95 | 97.50 | 96.95 | 0.41% | 3,845 |
| Jul 21, 2025 | 98.90 | 99.20 | 95.85 | 97.10 | 96.55 | -2.02% | 8,742 |
| Jul 18, 2025 | 100.00 | 102.10 | 98.40 | 99.10 | 98.54 | 1.48% | 1,960 |
| Jul 17, 2025 | 99.65 | 100.35 | 97.00 | 97.65 | 97.10 | -1.31% | 1,204 |
| Jul 16, 2025 | 98.80 | 98.95 | 98.80 | 98.95 | 98.39 | 1.02% | 5 |
| Jul 15, 2025 | 98.20 | 99.15 | 97.95 | 97.95 | 97.39 | 0.82% | 273 |
| Jul 14, 2025 | 99.70 | 99.70 | 95.00 | 97.15 | 96.60 | 0.10% | 4,529 |
| Jul 11, 2025 | 97.15 | 97.55 | 95.00 | 97.05 | 96.50 | -0.05% | 1,161 |
| Jul 10, 2025 | 98.00 | 98.35 | 97.05 | 97.10 | 96.55 | -0.36% | 387 |
| Jul 9, 2025 | 95.65 | 101.80 | 95.65 | 97.45 | 96.90 | -1.71% | 4,896 |
| Jul 8, 2025 | 99.95 | 99.95 | 98.50 | 99.15 | 98.59 | -0.95% | 548 |
| Jul 7, 2025 | 99.20 | 100.25 | 98.35 | 100.10 | 99.53 | 0.96% | 780 |
| Jul 4, 2025 | 99.60 | 100.45 | 99.00 | 99.15 | 98.59 | 0.35% | 201 |
| Jul 3, 2025 | 101.30 | 101.30 | 96.95 | 98.80 | 98.24 | -2.56% | 5,156 |
| Jul 2, 2025 | 102.05 | 102.05 | 100.75 | 101.40 | 100.83 | 0.95% | 715 |
| Jul 1, 2025 | 102.30 | 103.05 | 100.00 | 100.45 | 99.88 | -1.13% | 1,301 |
| Jun 30, 2025 | 102.95 | 103.25 | 101.00 | 101.60 | 101.02 | -0.29% | 513 |
| Jun 27, 2025 | 99.70 | 104.00 | 98.65 | 101.90 | 101.32 | 3.93% | 6,951 |
| Jun 26, 2025 | 95.55 | 100.90 | 95.55 | 98.05 | 97.49 | -2.34% | 597 |
| Jun 25, 2025 | 105.00 | 105.00 | 99.90 | 100.40 | 99.83 | 1.06% | 717 |
| Jun 24, 2025 | 109.95 | 109.95 | 98.00 | 99.35 | 98.79 | 1.85% | 1,689 |
| Jun 23, 2025 | 96.15 | 100.95 | 96.00 | 97.55 | 97.00 | -0.05% | 654 |
| Jun 20, 2025 | 98.30 | 98.30 | 97.35 | 97.60 | 97.05 | 0.31% | 497 |
| Jun 19, 2025 | 99.00 | 99.00 | 97.15 | 97.30 | 96.75 | -1.77% | 357 |
| Jun 18, 2025 | 100.00 | 100.00 | 98.65 | 99.05 | 98.49 | -0.40% | 141 |
| Jun 17, 2025 | 99.65 | 102.35 | 98.70 | 99.45 | 98.89 | -0.05% | 2,221 |
| Jun 16, 2025 | 99.95 | 102.25 | 99.40 | 99.50 | 98.94 | -0.45% | 991 |
| Jun 13, 2025 | 100.20 | 100.20 | 99.55 | 99.95 | 99.38 | -0.99% | 319 |