Alkali Metals Limited (BOM:533029)
India · Delayed Price · Currency is INR 67.50
+2.30 (3.53%)
At close: May 11, 2026
Alkali Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 51.94 | 52.44 | 49.00 | 52.27 | 52.27 | 4.17% | 1,250 |
| Apr 1, 2026 | 49.95 | 51.00 | 48.93 | 50.18 | 50.18 | 5.38% | 3,449 |
| Mar 30, 2026 | 55.95 | 55.95 | 47.50 | 47.62 | 47.62 | -6.86% | 2,188 |
| 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 |