Alkali Metals Limited (NSE:ALKALI)
India · Delayed Price · Currency is INR 93.20
-0.44 (-0.47%)
Sep 15, 2025, 3:28 PM IST
Alkali Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 96.70 | 97.80 | 93.00 | 93.20 | 93.20 | -0.47% | 71,411 |
| Sep 12, 2025 | 93.40 | 102.70 | 89.51 | 93.64 | 93.64 | 4.64% | 186,031 |
| Sep 11, 2025 | 90.81 | 94.00 | 89.00 | 89.49 | 89.49 | -1.53% | 9,042 |
| Sep 10, 2025 | 92.85 | 93.74 | 89.01 | 90.88 | 90.88 | -3.05% | 7,498 |
| Sep 9, 2025 | 91.90 | 95.90 | 89.05 | 93.74 | 93.74 | 3.50% | 103,931 |
| Sep 8, 2025 | 87.89 | 92.00 | 85.37 | 90.57 | 90.57 | 6.10% | 17,093 |
| Sep 5, 2025 | 86.73 | 86.73 | 84.75 | 85.36 | 85.36 | -1.58% | 4,940 |
| Sep 4, 2025 | 86.01 | 88.51 | 86.00 | 86.73 | 86.73 | 1.30% | 3,687 |
| Sep 3, 2025 | 85.17 | 86.98 | 85.10 | 85.62 | 85.62 | -0.02% | 2,615 |
| Sep 2, 2025 | 86.49 | 87.83 | 85.10 | 85.64 | 85.64 | -0.51% | 4,193 |
| Sep 1, 2025 | 86.68 | 86.69 | 85.16 | 86.08 | 86.08 | 1.50% | 2,979 |
| Aug 29, 2025 | 85.02 | 86.69 | 84.00 | 84.81 | 84.81 | -0.25% | 4,762 |
| Aug 28, 2025 | 87.20 | 87.75 | 84.41 | 85.02 | 85.02 | -1.15% | 6,468 |
| Aug 26, 2025 | 89.00 | 89.00 | 85.50 | 86.01 | 86.01 | -3.28% | 8,465 |
| Aug 25, 2025 | 91.00 | 91.58 | 88.15 | 88.93 | 88.93 | 0.21% | 15,914 |
| Aug 22, 2025 | 89.56 | 89.99 | 87.71 | 88.74 | 88.74 | -0.85% | 3,659 |
| 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 |