Alkali Metals Limited (BOM:533029)
India · Delayed Price · Currency is INR 76.05
-3.95 (-4.94%)
At close: Oct 23, 2026
Alkali Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 76.10 | 76.10 | 76.00 | 76.05 | 76.05 | -4.94% | 2,244 |
| Oct 22, 2026 | 79.00 | 82.70 | 79.00 | 80.00 | 80.00 | -3.66% | 435 |
| Oct 21, 2026 | 83.05 | 84.71 | 83.00 | 83.04 | 83.04 | -0.40% | 117 |
| Oct 19, 2026 | 83.55 | 85.00 | 83.05 | 83.37 | 83.37 | -2.61% | 305 |
| Oct 16, 2026 | 86.12 | 86.12 | 85.60 | 85.60 | 85.60 | -0.55% | 56 |
| Oct 15, 2026 | 88.24 | 88.24 | 86.07 | 86.07 | 86.07 | -4.41% | 719 |
| Oct 14, 2026 | 94.00 | 95.00 | 88.86 | 90.04 | 90.04 | -3.73% | 799 |
| Oct 13, 2026 | 97.56 | 97.56 | 90.00 | 93.53 | 93.53 | 0.66% | 1,380 |
| Oct 12, 2026 | 92.00 | 92.92 | 87.64 | 92.92 | 92.92 | 4.99% | 1,135 |
| Oct 9, 2026 | 88.70 | 88.70 | 88.50 | 88.50 | 88.50 | -3.12% | 22 |
| Oct 8, 2026 | 90.50 | 91.35 | 90.50 | 91.35 | 91.35 | 5.00% | 660 |
| Oct 7, 2026 | 85.31 | 89.58 | 85.31 | 87.00 | 87.00 | 1.97% | 1,121 |
| Oct 6, 2026 | 89.79 | 89.79 | 85.32 | 85.32 | 85.32 | -4.99% | 638 |
| Oct 5, 2026 | 88.88 | 89.80 | 84.00 | 89.80 | 89.80 | 4.91% | 1,003 |
| Oct 1, 2026 | 94.50 | 94.55 | 85.60 | 85.60 | 85.60 | -4.94% | 940 |
| Sep 30, 2026 | 90.00 | 94.66 | 90.00 | 90.05 | 90.05 | -2.96% | 868 |
| Sep 29, 2026 | 91.00 | 95.00 | 90.50 | 92.80 | 92.80 | -2.31% | 1,763 |
| Sep 28, 2026 | 92.73 | 95.00 | 89.25 | 94.99 | 94.99 | 2.13% | 1,543 |
| Sep 25, 2026 | 96.50 | 96.50 | 92.93 | 93.01 | 93.01 | -4.09% | 1,344 |
| Sep 24, 2026 | 100.96 | 100.96 | 96.00 | 96.98 | 96.98 | -4.87% | 8,942 |
| Sep 23, 2026 | 105.75 | 105.75 | 98.11 | 101.95 | 101.95 | -1.21% | 12,920 |
| Sep 22, 2026 | 96.01 | 105.00 | 92.60 | 103.20 | 103.20 | 4.44% | 16,419 |
| Sep 21, 2026 | 95.00 | 103.00 | 95.00 | 98.81 | 98.81 | 13.99% | 49,399 |
| Sep 18, 2026 | 72.86 | 86.68 | 70.51 | 86.68 | 86.68 | 19.99% | 12,502 |
| Sep 17, 2026 | 72.09 | 74.50 | 72.09 | 72.24 | 72.24 | -1.79% | 1,094 |
| Sep 16, 2026 | 74.27 | 76.64 | 71.78 | 73.56 | 73.56 | -1.30% | 683 |
| Sep 15, 2026 | 77.80 | 77.80 | 72.87 | 74.53 | 74.53 | -2.15% | 746 |
| Sep 11, 2026 | 84.00 | 84.00 | 75.23 | 76.17 | 76.17 | -3.33% | 556 |
| Sep 10, 2026 | 84.99 | 84.99 | 78.20 | 78.79 | 78.79 | -7.75% | 5,419 |
| Sep 9, 2026 | 89.00 | 90.99 | 83.31 | 85.41 | 85.41 | -2.72% | 8,199 |
| Sep 8, 2026 | 86.90 | 92.37 | 86.60 | 87.80 | 87.80 | 14.06% | 50,672 |
| Sep 7, 2026 | 75.00 | 76.98 | 69.00 | 76.98 | 76.98 | 20.00% | 3,763 |
| Sep 4, 2026 | 64.01 | 64.15 | 64.01 | 64.15 | 64.15 | -4.25% | 31 |
| Sep 3, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.27% | 290 |
| Sep 2, 2026 | 69.00 | 69.00 | 65.70 | 66.16 | 66.16 | -4.12% | 531 |
| Sep 1, 2026 | 67.46 | 69.00 | 67.46 | 69.00 | 69.00 | 4.14% | 461 |
| Aug 31, 2026 | 65.00 | 66.26 | 65.00 | 66.26 | 66.26 | 1.94% | 80 |
| Aug 27, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.81% | 30 |
| Aug 26, 2026 | 67.99 | 67.99 | 66.88 | 66.88 | 66.88 | -4.99% | 248 |
| Aug 25, 2026 | 67.13 | 70.39 | 66.80 | 70.39 | 70.39 | 4.86% | 31 |
| 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 |