Alkali Metals Limited (BOM:533029)
India · Delayed Price · Currency is INR 87.21
+2.20 (2.59%)
At close: Jun 19, 2026
Alkali Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 84.52 | 85.35 | 84.52 | 85.01 | 85.01 | 0.78% | 35 |
| Jun 17, 2026 | 88.00 | 88.00 | 84.00 | 84.35 | 84.35 | -4.15% | 427 |
| Jun 16, 2026 | 85.01 | 88.00 | 84.00 | 88.00 | 88.00 | 3.53% | 122 |
| Jun 15, 2026 | 88.53 | 88.53 | 82.50 | 85.00 | 85.00 | -1.60% | 344 |
| Jun 12, 2026 | 86.58 | 86.71 | 86.28 | 86.38 | 86.38 | 4.59% | 990 |
| Jun 11, 2026 | 84.70 | 84.70 | 82.23 | 82.59 | 82.59 | -4.58% | 502 |
| Jun 10, 2026 | 86.30 | 88.00 | 86.00 | 86.55 | 86.55 | -3.83% | 892 |
| Jun 9, 2026 | 86.50 | 90.00 | 86.50 | 90.00 | 90.00 | 1.11% | 371 |
| Jun 5, 2026 | 92.00 | 92.90 | 89.00 | 89.01 | 89.01 | -2.19% | 1,285 |
| Jun 4, 2026 | 91.01 | 95.01 | 90.57 | 91.00 | 91.00 | -4.54% | 3,666 |
| Jun 3, 2026 | 99.98 | 99.98 | 95.00 | 95.33 | 95.33 | -4.67% | 2,260 |
| Jun 2, 2026 | 100.98 | 101.00 | 92.50 | 100.00 | 100.00 | 3.00% | 3,077 |
| Jun 1, 2026 | 87.26 | 103.64 | 86.11 | 97.09 | 97.09 | 12.37% | 26,568 |
| May 29, 2026 | 95.01 | 96.99 | 86.00 | 86.40 | 86.40 | -3.42% | 40,871 |
| May 27, 2026 | 82.00 | 89.46 | 81.61 | 89.46 | 89.46 | 20.00% | 20,245 |
| May 26, 2026 | 71.64 | 74.90 | 71.63 | 74.55 | 74.55 | 3.83% | 1,642 |
| May 25, 2026 | 72.75 | 74.85 | 71.36 | 71.80 | 71.80 | 1.20% | 906 |
| May 22, 2026 | 72.00 | 72.00 | 70.18 | 70.95 | 70.95 | 0.64% | 614 |
| May 21, 2026 | 69.06 | 70.84 | 66.60 | 70.50 | 70.50 | 2.93% | 6,408 |
| May 20, 2026 | 64.50 | 68.49 | 64.50 | 68.49 | 68.49 | 2.25% | 407 |
| May 19, 2026 | 64.50 | 66.99 | 63.21 | 66.98 | 66.98 | 3.99% | 105 |
| May 18, 2026 | 64.99 | 64.99 | 63.36 | 64.41 | 64.41 | -2.53% | 1,352 |
| May 15, 2026 | 63.60 | 68.65 | 63.60 | 66.08 | 66.08 | 1.29% | 2,744 |
| May 14, 2026 | 68.00 | 68.00 | 63.01 | 65.24 | 65.24 | 3.56% | 913 |
| May 13, 2026 | 68.00 | 68.00 | 62.62 | 63.00 | 63.00 | -1.16% | 281 |
| May 12, 2026 | 65.95 | 67.49 | 63.40 | 63.74 | 63.74 | -5.57% | 1,272 |
| May 11, 2026 | 67.26 | 67.50 | 65.64 | 67.50 | 67.50 | 3.53% | 349 |
| May 8, 2026 | 67.21 | 67.44 | 65.20 | 65.20 | 65.20 | -2.69% | 2,549 |
| May 7, 2026 | 70.00 | 70.00 | 66.56 | 67.00 | 67.00 | -2.00% | 1,670 |
| May 6, 2026 | 75.40 | 75.40 | 67.75 | 68.37 | 68.37 | 3.15% | 1,826 |
| May 5, 2026 | 66.95 | 66.95 | 66.28 | 66.28 | 66.28 | -2.53% | 269 |
| May 4, 2026 | 68.47 | 68.66 | 68.00 | 68.00 | 68.00 | 2.26% | 53 |
| Apr 30, 2026 | 67.98 | 67.98 | 65.77 | 66.50 | 66.50 | -1.07% | 791 |
| Apr 29, 2026 | 75.95 | 75.95 | 66.56 | 67.22 | 67.22 | -1.60% | 912 |
| Apr 28, 2026 | 65.26 | 70.14 | 65.26 | 68.31 | 68.31 | 2.57% | 1,271 |
| Apr 27, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - | 101 |
| Apr 24, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 1.14% | 200 |
| Apr 23, 2026 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - | 35 |
| Apr 22, 2026 | 62.70 | 67.02 | 62.70 | 65.85 | 65.85 | -0.77% | 2,335 |
| Apr 21, 2026 | 66.92 | 67.60 | 66.36 | 66.36 | 66.36 | 0.55% | 389 |
| Apr 20, 2026 | 67.00 | 67.90 | 66.00 | 66.00 | 66.00 | -1.12% | 2,016 |
| Apr 17, 2026 | 66.75 | 66.75 | 65.02 | 66.75 | 66.75 | - | 1,619 |
| Apr 16, 2026 | 67.00 | 67.00 | 66.00 | 66.75 | 66.75 | 1.12% | 296 |
| Apr 15, 2026 | 65.30 | 69.99 | 65.30 | 66.01 | 66.01 | -0.41% | 4,703 |
| Apr 13, 2026 | 65.89 | 67.81 | 64.30 | 66.28 | 66.28 | 1.36% | 3,629 |
| Apr 10, 2026 | 66.90 | 66.90 | 63.36 | 65.39 | 65.39 | 2.16% | 1,363 |
| Apr 9, 2026 | 63.60 | 64.70 | 63.23 | 64.01 | 64.01 | -0.97% | 2,015 |
| Apr 8, 2026 | 71.90 | 71.90 | 63.80 | 64.64 | 64.64 | 2.70% | 10,758 |
| Apr 7, 2026 | 51.89 | 62.94 | 51.89 | 62.94 | 62.94 | 20.00% | 7,359 |
| Apr 6, 2026 | 52.27 | 53.95 | 50.54 | 52.45 | 52.45 | 0.34% | 679 |