Alkali Metals Limited (NSE:ALKALI)
India · Delayed Price · Currency is INR 70.60
-0.98 (-1.37%)
Feb 12, 2026, 12:18 PM IST
Alkali Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 70.90 | 71.60 | 70.05 | 71.58 | 71.58 | 1.00% | 3,277 |
| Feb 10, 2026 | 70.28 | 71.24 | 69.50 | 70.87 | 70.87 | 0.85% | 3,417 |
| Feb 9, 2026 | 70.49 | 71.40 | 68.60 | 70.27 | 70.27 | -0.14% | 4,848 |
| Feb 6, 2026 | 71.19 | 71.19 | 68.22 | 70.37 | 70.37 | 0.70% | 1,619 |
| Feb 5, 2026 | 70.40 | 70.40 | 68.12 | 69.88 | 69.88 | 1.28% | 6,778 |
| Feb 4, 2026 | 68.10 | 69.99 | 66.25 | 69.00 | 69.00 | -1.23% | 9,269 |
| Feb 3, 2026 | 71.75 | 71.75 | 69.65 | 69.86 | 69.86 | 0.17% | 3,567 |
| Feb 2, 2026 | 69.48 | 71.00 | 68.11 | 69.74 | 69.74 | -0.11% | 3,141 |
| Feb 1, 2026 | 68.87 | 71.18 | 68.86 | 69.82 | 69.82 | 1.39% | 2,921 |
| Jan 30, 2026 | 69.00 | 70.00 | 67.00 | 68.86 | 68.86 | -0.59% | 10,340 |
| Jan 29, 2026 | 71.80 | 71.80 | 68.22 | 69.27 | 69.27 | 0.23% | 6,082 |
| Jan 28, 2026 | 69.00 | 70.87 | 68.01 | 69.11 | 69.11 | 0.79% | 5,377 |
| Jan 27, 2026 | 70.01 | 71.65 | 66.90 | 68.57 | 68.57 | -1.20% | 4,031 |
| Jan 23, 2026 | 73.44 | 73.49 | 68.00 | 69.40 | 69.40 | -4.33% | 5,854 |
| Jan 22, 2026 | 73.60 | 73.60 | 71.02 | 72.54 | 72.54 | 0.08% | 7,098 |
| Jan 21, 2026 | 70.11 | 72.99 | 69.51 | 72.48 | 72.48 | 3.38% | 6,740 |
| Jan 20, 2026 | 76.40 | 76.40 | 69.01 | 70.11 | 70.11 | -6.22% | 12,936 |
| Jan 19, 2026 | 78.00 | 78.00 | 74.30 | 74.76 | 74.76 | -2.74% | 2,603 |
| Jan 16, 2026 | 77.10 | 78.31 | 74.81 | 76.87 | 76.87 | 1.24% | 1,296 |
| Jan 14, 2026 | 75.80 | 77.00 | 75.75 | 75.93 | 75.93 | -0.25% | 2,428 |
| Jan 13, 2026 | 76.71 | 77.99 | 75.52 | 76.12 | 76.12 | -0.77% | 2,697 |
| Jan 12, 2026 | 80.20 | 80.20 | 74.70 | 76.71 | 76.71 | -0.71% | 6,583 |
| Jan 9, 2026 | 80.50 | 80.50 | 77.00 | 77.26 | 77.26 | -1.58% | 5,443 |
| Jan 8, 2026 | 78.17 | 80.96 | 78.17 | 78.50 | 78.50 | -0.18% | 1,520 |
| Jan 7, 2026 | 81.30 | 81.30 | 78.20 | 78.64 | 78.64 | -1.68% | 1,860 |
| Jan 6, 2026 | 81.00 | 81.00 | 79.74 | 79.98 | 79.98 | -0.76% | 677 |
| Jan 5, 2026 | 81.49 | 81.49 | 79.31 | 80.59 | 80.59 | -0.70% | 1,085 |
| Jan 2, 2026 | 80.90 | 81.50 | 78.31 | 81.16 | 81.16 | 0.53% | 24,021 |
| Jan 1, 2026 | 81.88 | 81.88 | 79.26 | 80.73 | 80.73 | 0.21% | 2,373 |
| Dec 31, 2025 | 79.51 | 80.99 | 79.11 | 80.56 | 80.56 | 1.32% | 2,378 |
| Dec 30, 2025 | 81.20 | 81.20 | 78.50 | 79.51 | 79.51 | -0.25% | 4,789 |
| Dec 29, 2025 | 81.20 | 81.20 | 79.56 | 79.71 | 79.71 | -0.13% | 1,402 |
| Dec 26, 2025 | 79.80 | 80.99 | 78.00 | 79.81 | 79.81 | 1.41% | 2,746 |
| Dec 24, 2025 | 78.50 | 79.40 | 78.10 | 78.70 | 78.70 | -0.57% | 848 |
| Dec 23, 2025 | 79.98 | 79.98 | 77.40 | 79.15 | 79.15 | 1.32% | 2,935 |
| Dec 22, 2025 | 77.68 | 78.99 | 77.50 | 78.12 | 78.12 | 0.58% | 6,758 |
| Dec 19, 2025 | 78.73 | 80.00 | 77.00 | 77.67 | 77.67 | -1.33% | 9,248 |
| Dec 18, 2025 | 79.82 | 81.14 | 77.35 | 78.72 | 78.72 | -1.38% | 6,610 |
| Dec 17, 2025 | 82.49 | 82.49 | 78.00 | 79.82 | 79.82 | -0.45% | 4,651 |
| Dec 16, 2025 | 82.97 | 82.97 | 79.22 | 80.18 | 80.18 | -2.86% | 3,150 |
| Dec 15, 2025 | 84.78 | 84.78 | 81.15 | 82.54 | 82.54 | 0.84% | 4,711 |
| Dec 12, 2025 | 79.90 | 83.00 | 77.21 | 81.85 | 81.85 | 4.92% | 46,730 |
| Dec 11, 2025 | 79.95 | 79.95 | 77.23 | 78.01 | 78.01 | 1.26% | 2,292 |
| Dec 10, 2025 | 78.61 | 79.78 | 76.55 | 77.04 | 77.04 | -1.38% | 3,162 |
| Dec 9, 2025 | 77.90 | 79.83 | 76.03 | 78.12 | 78.12 | -0.41% | 5,622 |
| Dec 8, 2025 | 78.51 | 80.00 | 78.03 | 78.44 | 78.44 | -1.35% | 4,409 |
| Dec 5, 2025 | 81.11 | 81.11 | 79.10 | 79.51 | 79.51 | -0.04% | 6,036 |
| Dec 4, 2025 | 81.00 | 81.76 | 78.51 | 79.54 | 79.54 | -1.61% | 3,726 |
| Dec 3, 2025 | 82.98 | 82.99 | 79.63 | 80.84 | 80.84 | -1.06% | 8,093 |
| Dec 2, 2025 | 82.18 | 83.00 | 81.02 | 81.71 | 81.71 | -0.55% | 2,283 |