Alkali Metals Limited (NSE:ALKALI)
India · Delayed Price · Currency is INR 79.00
-3.00 (-3.66%)
Jul 22, 2026, 3:21 PM IST
NSE:ALKALI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 81.98 | 82.00 | 77.90 | 78.33 | 78.33 | -4.48% | 5,507 |
| Jul 21, 2026 | 82.00 | 84.00 | 80.72 | 82.00 | 82.00 | -3.47% | 10,172 |
| Jul 20, 2026 | 82.99 | 87.00 | 80.00 | 84.95 | 84.95 | 2.50% | 4,583 |
| Jul 17, 2026 | 84.00 | 84.99 | 80.55 | 82.88 | 82.88 | -1.33% | 1,876 |
| Jul 16, 2026 | 86.29 | 86.29 | 82.90 | 84.00 | 84.00 | -2.72% | 705 |
| Jul 15, 2026 | 85.72 | 87.00 | 83.07 | 86.35 | 86.35 | 2.71% | 6,074 |
| Jul 14, 2026 | 83.00 | 85.72 | 83.00 | 84.07 | 84.07 | 0.08% | 1,311 |
| Jul 13, 2026 | 83.70 | 85.60 | 83.00 | 84.00 | 84.00 | 0.10% | 1,705 |
| Jul 10, 2026 | 82.04 | 85.65 | 81.70 | 83.92 | 83.92 | 2.79% | 2,839 |
| Jul 9, 2026 | 79.01 | 84.90 | 79.01 | 81.64 | 81.64 | -1.15% | 1,529 |
| Jul 8, 2026 | 84.45 | 84.50 | 82.50 | 82.59 | 82.59 | -2.25% | 1,571 |
| Jul 7, 2026 | 87.27 | 87.27 | 84.10 | 84.49 | 84.49 | -1.25% | 847 |
| Jul 6, 2026 | 85.35 | 86.00 | 84.44 | 85.56 | 85.56 | 1.33% | 2,416 |
| Jul 3, 2026 | 88.45 | 89.20 | 84.25 | 84.44 | 84.44 | -0.65% | 5,446 |
| Jul 2, 2026 | 82.50 | 85.00 | 82.50 | 84.99 | 84.99 | 3.65% | 1,720 |
| Jul 1, 2026 | 83.00 | 83.99 | 81.00 | 82.00 | 82.00 | -0.76% | 3,060 |
| Jun 30, 2026 | 84.00 | 84.00 | 82.32 | 82.63 | 82.63 | -1.51% | 4,014 |
| Jun 29, 2026 | 84.21 | 84.21 | 81.90 | 83.90 | 83.90 | -0.37% | 1,172 |
| Jun 25, 2026 | 85.30 | 85.30 | 84.05 | 84.21 | 84.21 | -1.28% | 1,113 |
| Jun 24, 2026 | 88.75 | 88.75 | 85.00 | 85.30 | 85.30 | 0.35% | 2,249 |
| Jun 23, 2026 | 85.72 | 86.00 | 85.00 | 85.00 | 85.00 | -1.33% | 2,908 |
| Jun 22, 2026 | 87.99 | 87.99 | 85.20 | 86.15 | 86.15 | -0.01% | 879 |
| Jun 19, 2026 | 88.28 | 90.00 | 85.70 | 86.16 | 86.16 | -1.43% | 10,675 |
| Jun 18, 2026 | 85.52 | 89.00 | 83.04 | 87.41 | 87.41 | 2.21% | 5,822 |
| Jun 17, 2026 | 88.90 | 88.90 | 85.35 | 85.52 | 85.52 | -2.81% | 8,276 |
| Jun 16, 2026 | 82.05 | 88.74 | 82.05 | 87.99 | 87.99 | 2.97% | 4,680 |
| Jun 15, 2026 | 88.85 | 89.99 | 85.00 | 85.45 | 85.45 | -1.61% | 3,688 |
| Jun 12, 2026 | 83.98 | 87.28 | 83.98 | 86.85 | 86.85 | 2.54% | 5,581 |
| Jun 11, 2026 | 85.00 | 85.00 | 82.67 | 84.70 | 84.70 | -2.67% | 11,404 |
| Jun 10, 2026 | 89.85 | 90.00 | 86.10 | 87.02 | 87.02 | -3.15% | 3,175 |
| Jun 9, 2026 | 87.06 | 91.41 | 83.60 | 89.85 | 89.85 | 3.20% | 6,990 |
| Jun 8, 2026 | 88.40 | 89.00 | 85.05 | 87.06 | 87.06 | -2.36% | 9,558 |
| Jun 5, 2026 | 90.95 | 93.60 | 88.50 | 89.16 | 89.16 | -3.91% | 11,984 |
| Jun 4, 2026 | 95.50 | 96.90 | 90.17 | 92.79 | 92.79 | -2.23% | 13,766 |
| Jun 3, 2026 | 99.98 | 102.00 | 94.50 | 94.91 | 94.91 | -3.01% | 11,551 |
| Jun 2, 2026 | 97.20 | 101.90 | 92.50 | 97.86 | 97.86 | 0.68% | 44,052 |
| Jun 1, 2026 | 86.01 | 103.50 | 86.00 | 97.20 | 97.20 | 11.97% | 344,090 |
| May 29, 2026 | 94.00 | 97.20 | 85.96 | 86.81 | 86.81 | -2.96% | 431,746 |
| May 27, 2026 | 83.00 | 89.46 | 80.00 | 89.46 | 89.46 | 20.00% | 148,332 |
| May 26, 2026 | 73.00 | 74.90 | 71.95 | 74.55 | 74.55 | 4.32% | 12,780 |
| May 25, 2026 | 72.40 | 75.00 | 70.10 | 71.46 | 71.46 | 0.42% | 50,905 |
| May 22, 2026 | 71.70 | 72.10 | 70.00 | 71.16 | 71.16 | 1.79% | 13,120 |
| May 21, 2026 | 69.00 | 72.10 | 67.11 | 69.91 | 69.91 | 4.31% | 32,381 |
| May 20, 2026 | 69.00 | 69.00 | 64.10 | 67.02 | 67.02 | 3.62% | 8,477 |
| May 19, 2026 | 63.13 | 65.66 | 63.13 | 64.68 | 64.68 | 1.71% | 1,155 |
| May 18, 2026 | 63.31 | 64.45 | 63.00 | 63.59 | 63.59 | -3.15% | 3,970 |
| May 15, 2026 | 66.00 | 68.93 | 64.24 | 65.66 | 65.66 | 0.74% | 19,175 |
| May 14, 2026 | 65.47 | 65.49 | 63.20 | 65.18 | 65.18 | 3.69% | 5,810 |
| May 13, 2026 | 65.98 | 65.98 | 62.15 | 62.86 | 62.86 | -1.47% | 4,195 |
| May 12, 2026 | 67.00 | 67.00 | 63.39 | 63.80 | 63.80 | -4.41% | 3,189 |