NSE:ALKALI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	55.00	55.97	50.40	51.20	51.20	-5.41%	16,690
Mar 25, 2026	55.11	55.15	53.51	54.13	54.13	0.58%	6,471
Mar 24, 2026	54.01	56.00	53.32	53.82	53.82	-0.17%	13,105
Mar 23, 2026	55.20	56.23	53.10	53.91	53.91	-2.23%	11,619
Mar 20, 2026	58.01	58.01	54.60	55.14	55.14	-0.63%	8,634
Mar 19, 2026	57.00	57.42	55.01	55.49	55.49	-3.38%	4,102
Mar 18, 2026	58.10	59.38	56.40	57.43	57.43	1.31%	7,419
Mar 17, 2026	59.59	59.59	55.80	56.69	56.69	-1.78%	11,326
Mar 16, 2026	60.99	60.99	57.21	57.72	57.72	0.93%	2,507
Mar 13, 2026	61.00	61.00	56.63	57.19	57.19	-5.20%	7,957
Mar 12, 2026	60.91	60.91	58.31	60.33	60.33	1.53%	3,538
Mar 11, 2026	61.40	62.50	58.22	59.42	59.42	-2.73%	7,756
Mar 10, 2026	61.39	61.39	60.08	61.09	61.09	2.16%	1,843
Mar 9, 2026	61.59	61.59	59.45	59.80	59.80	-2.91%	1,993
Mar 6, 2026	62.00	62.00	59.70	61.59	61.59	3.03%	4,597
Mar 5, 2026	61.00	61.39	58.42	59.78	59.78	2.80%	6,561
Mar 4, 2026	59.15	60.43	57.75	58.15	58.15	-5.20%	9,479
Mar 2, 2026	61.70	63.50	58.75	61.34	61.34	-4.93%	11,421
Feb 27, 2026	66.11	66.11	63.21	64.52	64.52	-2.27%	8,165
Feb 26, 2026	69.56	69.56	65.80	66.02	66.02	-2.70%	16,192
Feb 25, 2026	71.77	71.78	67.11	67.85	67.85	-1.77%	11,630
Feb 24, 2026	70.77	70.78	68.13	69.07	69.07	-1.05%	1,458
Feb 23, 2026	70.50	70.54	68.65	69.80	69.80	-0.47%	3,397
Feb 20, 2026	70.07	71.18	70.00	70.13	70.13	-0.54%	2,735
Feb 19, 2026	68.54	71.55	68.50	70.51	70.51	0.81%	44,863
Feb 18, 2026	68.60	70.16	68.56	69.94	69.94	2.03%	3,884
Feb 17, 2026	68.50	69.99	68.50	68.55	68.55	0.01%	2,809
Feb 16, 2026	70.42	70.42	68.00	68.54	68.54	-2.67%	6,011
Feb 13, 2026	70.99	70.99	69.20	70.42	70.42	-0.90%	2,730
Feb 12, 2026	71.98	71.98	69.70	71.06	71.06	-0.73%	2,870
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