NSE:ALKALI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	69.00	69.00	67.10	67.49	67.49	-1.46%	7,639
May 7, 2026	68.25	68.60	67.11	68.49	68.49	0.79%	7,833
May 6, 2026	66.11	69.38	66.11	67.95	67.95	1.94%	21,173
May 5, 2026	66.71	68.50	65.35	66.66	66.66	-0.18%	7,628
May 4, 2026	67.78	68.50	66.50	66.78	66.78	-0.30%	5,830
Apr 30, 2026	65.30	67.97	65.30	66.98	66.98	0.42%	5,523
Apr 29, 2026	70.00	70.00	66.50	66.70	66.70	-3.88%	17,773
Apr 28, 2026	66.90	70.00	65.80	69.39	69.39	4.25%	18,187
Apr 27, 2026	67.85	67.85	65.30	66.56	66.56	0.15%	7,820
Apr 24, 2026	67.00	67.00	65.51	66.46	66.46	0.62%	4,904
Apr 23, 2026	66.11	66.99	65.82	66.05	66.05	0.41%	3,775
Apr 22, 2026	65.11	67.34	65.11	65.78	65.78	-1.11%	7,089
Apr 21, 2026	66.50	67.89	65.02	66.52	66.52	1.25%	15,176
Apr 20, 2026	66.75	68.00	64.52	65.70	65.70	-1.26%	9,026
Apr 17, 2026	67.00	67.01	65.71	66.54	66.54	-0.67%	8,874
Apr 16, 2026	68.00	68.10	65.45	66.99	66.99	1.62%	8,077
Apr 15, 2026	66.50	69.29	65.20	65.92	65.92	0.33%	8,929
Apr 13, 2026	63.00	66.00	61.70	65.70	65.70	0.77%	8,724
Apr 10, 2026	64.72	66.00	63.35	65.20	65.20	1.24%	9,865
Apr 9, 2026	64.00	65.14	63.00	64.40	64.40	-0.69%	15,212
Apr 8, 2026	69.97	69.99	63.12	64.85	64.85	3.73%	116,123
Apr 7, 2026	52.01	62.52	51.71	62.52	62.52	20.00%	61,719
Apr 6, 2026	52.73	53.00	50.64	52.10	52.10	1.38%	3,349
Apr 2, 2026	50.96	52.99	48.27	51.39	51.39	3.36%	4,765
Apr 1, 2026	48.17	51.20	48.17	49.72	49.72	4.43%	8,612
Mar 30, 2026	50.00	50.25	46.80	47.61	47.61	-7.01%	22,553
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