Alkali Metals Limited (BOM:533029)
India · Delayed Price · Currency is INR 85.60
-4.45 (-4.94%)
At close: Oct 1, 2026
Alkali Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |