Alkali Metals Limited (NSE:ALKALI)
India · Delayed Price · Currency is INR 96.58
-5.05 (-4.97%)
Sep 24, 2026, 3:29 PM IST
NSE:ALKALI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 99.96 | 99.96 | 96.00 | 96.58 | - | -4.97% | 55,397 |
| Sep 23, 2026 | 103.80 | 103.90 | 98.12 | 101.63 | 101.63 | -1.52% | 169,113 |
| Sep 22, 2026 | 97.70 | 106.30 | 92.12 | 103.20 | 103.20 | 4.63% | 251,907 |
| Sep 21, 2026 | 94.95 | 103.00 | 92.31 | 98.63 | 98.63 | 12.51% | 644,643 |
| Sep 18, 2026 | 73.06 | 87.66 | 72.05 | 87.66 | 87.66 | 20.00% | 133,798 |
| Sep 17, 2026 | 74.50 | 74.84 | 71.20 | 73.05 | 73.05 | 1.14% | 6,095 |
| Sep 16, 2026 | 71.00 | 76.70 | 71.00 | 72.23 | 72.23 | -1.66% | 17,465 |
| Sep 15, 2026 | 75.70 | 78.48 | 72.22 | 73.45 | 73.45 | -4.92% | 10,853 |
| Sep 11, 2026 | 77.61 | 78.78 | 75.20 | 77.25 | 77.25 | -2.45% | 19,801 |
| Sep 10, 2026 | 83.75 | 84.00 | 78.11 | 79.19 | 79.19 | -7.06% | 36,492 |
| Sep 9, 2026 | 91.20 | 91.20 | 83.00 | 85.21 | 85.21 | -2.44% | 73,247 |
| Sep 8, 2026 | 86.99 | 93.95 | 85.00 | 87.34 | 87.34 | 11.03% | 516,831 |
| Sep 7, 2026 | 69.99 | 78.66 | 68.00 | 78.66 | 78.66 | 20.00% | 72,483 |
| Sep 4, 2026 | 66.50 | 68.85 | 65.25 | 65.55 | 65.55 | -1.46% | 5,638 |
| Sep 3, 2026 | 69.50 | 69.50 | 66.01 | 66.52 | 66.52 | -3.40% | 2,188 |
| Sep 2, 2026 | 70.45 | 70.45 | 66.60 | 68.86 | 68.86 | 2.15% | 5,599 |
| Sep 1, 2026 | 64.89 | 67.41 | 64.89 | 67.41 | 67.41 | 5.00% | 6,922 |
| Aug 31, 2026 | 63.01 | 66.99 | 63.01 | 64.20 | 64.20 | -3.11% | 3,825 |
| Aug 28, 2026 | 65.60 | 67.76 | 65.00 | 66.26 | 66.26 | 1.01% | 345 |
| Aug 27, 2026 | 66.00 | 66.90 | 65.11 | 65.60 | 65.60 | -0.53% | 960 |
| Aug 26, 2026 | 67.20 | 67.20 | 65.60 | 65.95 | 65.95 | -1.86% | 5,170 |
| Aug 25, 2026 | 67.50 | 67.53 | 65.54 | 67.20 | 67.20 | -0.44% | 792 |
| Aug 24, 2026 | 67.90 | 67.90 | 67.50 | 67.50 | 67.50 | -0.55% | 369 |
| Aug 21, 2026 | 65.50 | 68.50 | 65.50 | 67.87 | 67.87 | -0.12% | 1,528 |
| Aug 20, 2026 | 68.23 | 68.23 | 66.22 | 67.95 | 67.95 | -0.41% | 3,984 |
| Aug 19, 2026 | 67.22 | 68.50 | 66.21 | 68.23 | 68.23 | 1.50% | 839 |
| Aug 18, 2026 | 67.71 | 69.79 | 65.60 | 67.22 | 67.22 | -0.72% | 2,884 |
| Aug 17, 2026 | 67.98 | 68.59 | 65.00 | 67.71 | 67.71 | 1.26% | 2,988 |
| Aug 14, 2026 | 69.96 | 69.96 | 66.64 | 66.87 | 66.87 | -2.99% | 4,994 |
| Aug 13, 2026 | 68.18 | 71.50 | 65.01 | 69.93 | 68.93 | 2.57% | 7,366 |
| Aug 12, 2026 | 67.84 | 68.50 | 66.00 | 68.18 | 67.21 | 0.50% | 3,134 |
| Aug 11, 2026 | 67.98 | 68.70 | 67.10 | 67.84 | 66.87 | 2.37% | 4,225 |
| Aug 10, 2026 | 67.23 | 68.00 | 65.31 | 66.27 | 65.32 | -1.43% | 6,278 |
| Aug 7, 2026 | 68.70 | 68.70 | 66.01 | 67.23 | 66.27 | -2.14% | 4,327 |
| Aug 6, 2026 | 68.00 | 68.96 | 66.00 | 68.70 | 67.72 | 0.78% | 11,357 |
| Aug 5, 2026 | 70.00 | 70.90 | 67.45 | 68.17 | 67.20 | -3.47% | 7,728 |
| Aug 4, 2026 | 69.75 | 70.75 | 68.75 | 70.62 | 69.61 | 2.96% | 2,653 |
| Aug 3, 2026 | 71.00 | 71.00 | 68.50 | 68.59 | 67.61 | -2.93% | 13,416 |
| Jul 31, 2026 | 71.60 | 71.82 | 69.20 | 70.66 | 69.65 | -0.83% | 2,882 |
| Jul 30, 2026 | 71.34 | 71.34 | 71.00 | 71.25 | 70.23 | 0.69% | 605 |
| Jul 29, 2026 | 70.00 | 71.90 | 69.40 | 70.76 | 69.75 | 2.18% | 3,127 |
| Jul 28, 2026 | 68.55 | 70.00 | 68.55 | 69.25 | 68.26 | -1.06% | 2,228 |
| Jul 27, 2026 | 74.40 | 74.40 | 68.01 | 69.99 | 68.99 | -1.58% | 9,403 |
| Jul 24, 2026 | 74.00 | 74.00 | 71.11 | 71.11 | 70.09 | -5.00% | 18,648 |
| Jul 23, 2026 | 78.39 | 78.39 | 74.42 | 74.85 | 73.78 | -4.44% | 9,848 |
| Jul 22, 2026 | 81.98 | 82.00 | 77.90 | 78.33 | 77.21 | -4.48% | 5,507 |
| Jul 21, 2026 | 82.00 | 84.00 | 80.72 | 82.00 | 80.83 | -3.47% | 10,172 |
| Jul 20, 2026 | 82.99 | 87.00 | 80.00 | 84.95 | 83.74 | 2.50% | 4,583 |
| Jul 17, 2026 | 84.00 | 84.99 | 80.55 | 82.88 | 81.69 | -1.33% | 1,876 |
| Jul 16, 2026 | 86.29 | 86.29 | 82.90 | 84.00 | 82.80 | -2.72% | 705 |