Alkali Metals Limited (BOM:533029)
India · Delayed Price · Currency is INR 51.13
-3.07 (-5.66%)
At close: Mar 27, 2026
Alkali Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 54.22 | 54.22 | 50.20 | 51.13 | 51.13 | -5.66% | 2,309 |
| Mar 25, 2026 | 55.00 | 55.00 | 54.01 | 54.20 | 54.20 | -0.18% | 4,248 |
| Mar 24, 2026 | 54.49 | 55.80 | 53.98 | 54.30 | 54.30 | -0.35% | 1,433 |
| Mar 23, 2026 | 54.90 | 56.31 | 52.66 | 54.49 | 54.49 | -2.52% | 946 |
| Mar 20, 2026 | 56.03 | 56.50 | 54.90 | 55.90 | 55.90 | 0.34% | 2,675 |
| Mar 19, 2026 | 57.00 | 57.00 | 54.16 | 55.71 | 55.71 | -2.60% | 2,932 |
| Mar 18, 2026 | 57.01 | 58.86 | 56.92 | 57.20 | 57.20 | -0.61% | 777 |
| Mar 17, 2026 | 57.48 | 59.20 | 56.70 | 57.55 | 57.55 | -1.86% | 368 |
| Mar 16, 2026 | 59.75 | 61.00 | 58.64 | 58.64 | 58.64 | 1.98% | 800 |
| Mar 13, 2026 | 60.40 | 60.40 | 56.50 | 57.50 | 57.50 | -4.93% | 3,206 |
| Mar 12, 2026 | 61.00 | 61.00 | 58.50 | 60.48 | 60.48 | -0.85% | 1,290 |
| Mar 11, 2026 | 61.71 | 62.24 | 60.00 | 61.00 | 61.00 | 1.57% | 1,755 |
| Mar 10, 2026 | 61.12 | 61.81 | 59.53 | 60.06 | 60.06 | -1.27% | 284 |
| Mar 9, 2026 | 59.60 | 61.00 | 59.50 | 60.83 | 60.83 | 0.68% | 219 |
| Mar 6, 2026 | 60.08 | 61.28 | 59.77 | 60.42 | 60.42 | 0.57% | 994 |
| Mar 5, 2026 | 60.67 | 62.04 | 60.00 | 60.08 | 60.08 | 1.97% | 618 |
| Mar 4, 2026 | 59.00 | 59.40 | 57.65 | 58.92 | 58.92 | -4.20% | 2,014 |
| Mar 2, 2026 | 59.00 | 62.25 | 59.00 | 61.50 | 61.50 | -4.81% | 1,174 |
| Feb 27, 2026 | 65.26 | 66.90 | 64.00 | 64.61 | 64.61 | -2.84% | 1,828 |
| Feb 26, 2026 | 69.50 | 71.23 | 66.00 | 66.50 | 66.50 | -1.09% | 451 |
| Feb 25, 2026 | 67.75 | 67.75 | 67.17 | 67.23 | 67.23 | -4.43% | 102 |
| Feb 24, 2026 | 71.10 | 72.12 | 69.00 | 70.35 | 70.35 | -0.89% | 255 |
| Feb 20, 2026 | 75.94 | 75.94 | 68.52 | 70.98 | 70.98 | 0.70% | 420 |
| Feb 19, 2026 | 70.10 | 71.00 | 69.50 | 70.49 | 70.49 | 0.57% | 393 |
| Feb 18, 2026 | 68.56 | 73.80 | 68.56 | 70.09 | 70.09 | 0.42% | 1,328 |
| Feb 17, 2026 | 75.95 | 75.95 | 68.26 | 69.80 | 69.80 | 1.85% | 337 |
| Feb 16, 2026 | 70.00 | 70.45 | 67.87 | 68.53 | 68.53 | -3.48% | 190 |
| Feb 13, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.85% | 200 |
| Feb 12, 2026 | 71.50 | 71.71 | 69.86 | 70.40 | 70.40 | -1.51% | 256 |
| Feb 11, 2026 | 70.25 | 71.51 | 69.90 | 71.48 | 71.48 | 0.31% | 281 |
| Feb 10, 2026 | 70.00 | 71.26 | 70.00 | 71.26 | 71.26 | 0.24% | 104 |
| Feb 9, 2026 | 71.45 | 73.23 | 68.82 | 71.09 | 71.09 | 2.14% | 299 |
| Feb 6, 2026 | 69.00 | 70.89 | 69.00 | 69.60 | 69.60 | -1.25% | 123 |
| Feb 5, 2026 | 74.99 | 74.99 | 68.58 | 70.48 | 70.48 | 3.54% | 2,180 |
| Feb 4, 2026 | 68.00 | 69.00 | 68.00 | 68.07 | 68.07 | -2.76% | 236 |
| Feb 3, 2026 | 71.42 | 71.42 | 70.00 | 70.00 | 70.00 | 0.59% | 7 |
| Feb 2, 2026 | 69.75 | 69.75 | 69.59 | 69.59 | 69.59 | -0.60% | 32 |
| Feb 1, 2026 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | 3.58% | 100 |
| Jan 30, 2026 | 69.00 | 69.68 | 67.59 | 67.59 | 67.59 | -3.55% | 530 |
| Jan 29, 2026 | 66.00 | 70.50 | 66.00 | 70.08 | 70.08 | 0.47% | 138 |
| Jan 28, 2026 | 70.46 | 70.88 | 69.00 | 69.75 | 69.75 | -2.00% | 357 |
| Jan 27, 2026 | 70.73 | 71.18 | 70.73 | 71.17 | 71.17 | 3.13% | 16 |
| 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 |