Alkali Metals Limited (BOM:533029)
India · Delayed Price · Currency is INR 70.39
+3.26 (4.86%)
At close: Aug 25, 2026
Alkali Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 66.15 | 68.50 | 66.15 | 67.13 | 67.13 | -2.54% | 130 |
| Aug 21, 2026 | 65.50 | 70.00 | 64.55 | 68.88 | 68.88 | 2.81% | 583 |
| Aug 20, 2026 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -4.18% | 100 |
| Aug 19, 2026 | 68.00 | 70.99 | 68.00 | 69.92 | 69.92 | 2.82% | 1,266 |
| Aug 18, 2026 | 69.49 | 69.87 | 68.00 | 68.00 | 68.00 | -2.14% | 66 |
| Aug 17, 2026 | 67.96 | 69.50 | 67.96 | 69.49 | 69.49 | 2.19% | 209 |
| Aug 14, 2026 | 69.98 | 69.98 | 68.00 | 68.00 | 68.00 | -0.61% | 111 |
| Aug 13, 2026 | 68.50 | 69.90 | 67.00 | 69.42 | 68.42 | 1.34% | 1,971 |
| Aug 12, 2026 | 68.69 | 68.69 | 65.55 | 68.50 | 67.51 | 2.56% | 1,292 |
| Aug 11, 2026 | 68.00 | 68.89 | 66.65 | 66.79 | 65.83 | -3.06% | 618 |
| Aug 10, 2026 | 66.30 | 68.94 | 66.25 | 68.90 | 67.91 | -1.19% | 1,034 |
| Aug 7, 2026 | 67.00 | 69.73 | 65.32 | 69.73 | 68.73 | 3.69% | 250 |
| Aug 6, 2026 | 68.00 | 68.99 | 67.00 | 67.25 | 66.28 | -1.10% | 316 |
| Aug 5, 2026 | 70.97 | 70.97 | 66.17 | 68.00 | 67.02 | -1.06% | 6,596 |
| Aug 4, 2026 | 69.14 | 70.74 | 68.55 | 68.73 | 67.74 | -0.56% | 1,249 |
| Aug 3, 2026 | 70.00 | 70.33 | 69.07 | 69.12 | 68.12 | -4.48% | 1,413 |
| Jul 31, 2026 | 69.90 | 72.50 | 68.15 | 72.36 | 71.32 | 3.42% | 2,213 |
| Jul 30, 2026 | 71.24 | 71.24 | 68.70 | 69.97 | 68.96 | -1.78% | 1,678 |
| Jul 29, 2026 | 70.00 | 71.24 | 67.50 | 71.24 | 70.21 | 1.77% | 287 |
| Jul 28, 2026 | 73.40 | 73.40 | 68.75 | 70.00 | 68.99 | -3.05% | 248 |
| Jul 27, 2026 | 72.21 | 72.80 | 72.20 | 72.20 | 71.16 | -5.00% | 365 |
| Jul 24, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 74.91 | -4.99% | 99 |
| Jul 23, 2026 | 77.70 | 79.99 | 74.48 | 79.99 | 78.84 | 2.64% | 532 |
| Jul 22, 2026 | 84.99 | 84.99 | 77.92 | 77.93 | 76.81 | -4.61% | 256 |
| Jul 21, 2026 | 89.24 | 89.24 | 80.75 | 81.70 | 80.52 | -3.88% | 188 |
| Jul 20, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 83.78 | 3.56% | 8 |
| Jul 17, 2026 | 83.01 | 85.12 | 81.01 | 82.08 | 80.90 | -3.57% | 867 |
| Jul 16, 2026 | 85.12 | 85.12 | 85.12 | 85.12 | 83.89 | -2.00% | 50 |
| Jul 15, 2026 | 81.80 | 86.99 | 81.80 | 86.86 | 85.61 | 3.40% | 953 |
| Jul 14, 2026 | 86.03 | 86.03 | 84.00 | 84.00 | 82.79 | 2.44% | 301 |
| Jul 13, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 80.82 | - | 4 |
| Jul 10, 2026 | 86.09 | 86.10 | 82.00 | 82.00 | 80.82 | -4.75% | 670 |
| Jul 9, 2026 | 81.00 | 86.09 | 81.00 | 86.09 | 84.85 | 4.99% | 202 |
| Jul 8, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 80.82 | -3.27% | 28 |
| Jul 7, 2026 | 84.77 | 84.77 | 84.77 | 84.77 | 83.55 | -1.43% | 1 |
| Jul 6, 2026 | 84.77 | 86.00 | 84.77 | 86.00 | 84.76 | -0.58% | 568 |
| Jul 3, 2026 | 87.93 | 89.15 | 85.00 | 86.50 | 85.25 | 1.41% | 497 |
| Jul 2, 2026 | 82.81 | 85.30 | 82.81 | 85.30 | 84.07 | 5.00% | 115 |
| Jul 1, 2026 | 82.51 | 82.51 | 81.24 | 81.24 | 80.07 | -0.95% | 63 |
| Jun 30, 2026 | 82.02 | 82.02 | 82.02 | 82.02 | 80.84 | -1.94% | 10 |
| Jun 29, 2026 | 84.00 | 84.00 | 82.00 | 83.64 | 82.44 | -1.60% | 331 |
| Jun 25, 2026 | 85.01 | 85.01 | 85.00 | 85.00 | 83.78 | - | 51 |
| Jun 24, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 83.78 | - | 7 |
| Jun 23, 2026 | 85.70 | 85.70 | 85.00 | 85.00 | 83.78 | -0.84% | 55 |
| Jun 22, 2026 | 84.00 | 86.00 | 84.00 | 85.72 | 84.49 | -1.71% | 340 |
| Jun 19, 2026 | 85.01 | 88.99 | 85.01 | 87.21 | 85.95 | 2.59% | 31 |
| Jun 18, 2026 | 84.52 | 85.35 | 84.52 | 85.01 | 83.79 | 0.78% | 35 |
| Jun 17, 2026 | 88.00 | 88.00 | 84.00 | 84.35 | 83.13 | -4.15% | 427 |
| Jun 16, 2026 | 85.01 | 88.00 | 84.00 | 88.00 | 86.73 | 3.53% | 122 |
| Jun 15, 2026 | 88.53 | 88.53 | 82.50 | 85.00 | 83.78 | -1.60% | 344 |