Alkali Metals Limited (NSE:ALKALI)
India · Delayed Price · Currency is INR 88.10
-1.40 (-1.56%)
Aug 22, 2025, 3:30 PM IST
Alkali Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 89.56 | 89.99 | 87.71 | 88.74 | 88.74 | -0.85% | 3,692 |
| Aug 21, 2025 | 92.00 | 92.00 | 89.00 | 89.50 | 89.50 | -1.10% | 3,620 |
| Aug 20, 2025 | 91.00 | 91.00 | 89.68 | 90.50 | 90.50 | 1.11% | 5,913 |
| Aug 19, 2025 | 87.99 | 90.86 | 87.23 | 89.51 | 89.51 | 1.73% | 19,464 |
| Aug 18, 2025 | 87.10 | 91.99 | 86.11 | 87.99 | 87.99 | 0.92% | 15,335 |
| Aug 14, 2025 | 89.99 | 89.99 | 86.10 | 87.19 | 87.19 | -0.31% | 2,121 |
| Aug 13, 2025 | 88.99 | 89.09 | 86.15 | 87.46 | 86.96 | 0.53% | 5,321 |
| Aug 12, 2025 | 87.04 | 87.74 | 86.70 | 87.00 | 86.50 | 0.60% | 1,419 |
| Aug 11, 2025 | 89.69 | 89.69 | 85.25 | 86.48 | 85.99 | -0.52% | 2,520 |
| Aug 8, 2025 | 87.24 | 89.89 | 83.86 | 86.93 | 86.43 | -0.36% | 16,944 |
| Aug 7, 2025 | 91.31 | 91.31 | 86.50 | 87.24 | 86.74 | -4.46% | 9,796 |
| Aug 6, 2025 | 90.90 | 92.53 | 90.90 | 91.31 | 90.79 | 0.31% | 3,478 |
| Aug 5, 2025 | 90.91 | 92.31 | 90.90 | 91.03 | 90.51 | 0.94% | 2,957 |
| Aug 4, 2025 | 90.13 | 90.50 | 89.93 | 90.18 | 89.66 | 1.28% | 3,183 |
| Aug 1, 2025 | 92.10 | 92.10 | 88.10 | 89.04 | 88.53 | -1.68% | 9,321 |
| Jul 31, 2025 | 91.50 | 92.88 | 90.00 | 90.56 | 90.04 | -1.78% | 4,547 |
| Jul 30, 2025 | 93.69 | 94.39 | 92.02 | 92.20 | 91.67 | -0.31% | 3,800 |
| Jul 29, 2025 | 92.15 | 93.69 | 91.50 | 92.49 | 91.96 | 0.37% | 4,294 |
| Jul 28, 2025 | 93.86 | 95.36 | 90.85 | 92.15 | 91.62 | -1.81% | 5,074 |
| Jul 25, 2025 | 96.58 | 97.49 | 93.11 | 93.85 | 93.31 | -2.17% | 8,218 |
| Jul 24, 2025 | 97.51 | 98.39 | 95.10 | 95.93 | 95.38 | -0.24% | 6,347 |
| Jul 23, 2025 | 97.73 | 97.99 | 95.00 | 96.16 | 95.61 | -0.77% | 8,301 |
| Jul 22, 2025 | 98.34 | 99.13 | 96.60 | 96.91 | 96.36 | 0.16% | 8,616 |
| Jul 21, 2025 | 99.97 | 99.97 | 95.01 | 96.76 | 96.21 | -2.10% | 25,434 |
| Jul 18, 2025 | 98.61 | 102.00 | 98.00 | 98.84 | 98.27 | 1.04% | 34,762 |
| Jul 17, 2025 | 99.90 | 102.70 | 96.25 | 97.82 | 97.26 | -1.12% | 15,431 |
| Jul 16, 2025 | 98.99 | 99.10 | 98.17 | 98.93 | 98.36 | 0.38% | 4,074 |
| Jul 15, 2025 | 99.00 | 99.14 | 97.20 | 98.56 | 98.00 | 1.63% | 7,029 |
| Jul 14, 2025 | 97.67 | 98.47 | 94.36 | 96.98 | 96.43 | 0.37% | 8,188 |
| Jul 11, 2025 | 96.99 | 98.08 | 96.51 | 96.62 | 96.07 | -0.04% | 4,364 |
| Jul 10, 2025 | 99.80 | 99.80 | 96.02 | 96.66 | 96.11 | -1.00% | 8,681 |
| Jul 9, 2025 | 99.09 | 101.99 | 97.50 | 97.64 | 97.08 | -1.33% | 21,133 |
| Jul 8, 2025 | 99.98 | 100.89 | 98.01 | 98.96 | 98.39 | 0.03% | 2,710 |
| Jul 7, 2025 | 100.39 | 100.39 | 98.31 | 98.93 | 98.36 | 0.63% | 3,818 |
| Jul 4, 2025 | 99.85 | 100.48 | 98.00 | 98.31 | 97.75 | -0.71% | 8,178 |
| Jul 3, 2025 | 100.10 | 103.78 | 97.65 | 99.01 | 98.44 | -1.70% | 17,509 |
| Jul 2, 2025 | 102.95 | 102.95 | 100.06 | 100.72 | 100.14 | 0.22% | 7,913 |
| Jul 1, 2025 | 102.10 | 104.00 | 100.11 | 100.50 | 99.93 | -1.40% | 7,842 |
| Jun 30, 2025 | 102.29 | 103.90 | 100.42 | 101.93 | 101.35 | -0.35% | 14,582 |
| Jun 27, 2025 | 99.73 | 104.01 | 98.32 | 102.29 | 101.71 | 4.38% | 45,208 |
| Jun 26, 2025 | 100.69 | 100.94 | 97.22 | 98.00 | 97.44 | -2.39% | 8,101 |
| Jun 25, 2025 | 100.46 | 101.01 | 99.56 | 100.40 | 99.83 | 2.06% | 7,446 |
| Jun 24, 2025 | 102.00 | 102.00 | 97.73 | 98.37 | 97.81 | 0.62% | 8,109 |
| Jun 23, 2025 | 97.74 | 102.83 | 95.82 | 97.76 | 97.20 | 0.12% | 17,158 |
| Jun 20, 2025 | 96.71 | 98.49 | 96.71 | 97.64 | 97.08 | 0.50% | 2,245 |
| Jun 19, 2025 | 98.05 | 99.37 | 97.00 | 97.15 | 96.59 | -1.38% | 4,938 |
| Jun 18, 2025 | 100.68 | 101.00 | 98.05 | 98.51 | 97.95 | -1.05% | 5,007 |
| Jun 17, 2025 | 99.15 | 101.09 | 99.15 | 99.56 | 98.99 | -0.02% | 9,528 |
| Jun 16, 2025 | 99.10 | 101.90 | 99.10 | 99.58 | 99.01 | 0.02% | 10,254 |
| Jun 13, 2025 | 101.31 | 101.31 | 99.00 | 99.56 | 98.99 | -1.80% | 13,376 |