Alkali Metals Limited (NSE:ALKALI)
India · Delayed Price · Currency is INR 69.93
+1.75 (2.57%)
Aug 13, 2026, 3:29 PM IST
NSE:ALKALI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 85.72 | 87.00 | 83.07 | 86.35 | 85.12 | 2.71% | 6,074 |
| Jul 14, 2026 | 83.00 | 85.72 | 83.00 | 84.07 | 82.87 | 0.08% | 1,311 |
| Jul 13, 2026 | 83.70 | 85.60 | 83.00 | 84.00 | 82.80 | 0.10% | 1,705 |
| Jul 10, 2026 | 82.04 | 85.65 | 81.70 | 83.92 | 82.72 | 2.79% | 2,839 |
| Jul 9, 2026 | 79.01 | 84.90 | 79.01 | 81.64 | 80.47 | -1.15% | 1,529 |
| Jul 8, 2026 | 84.45 | 84.50 | 82.50 | 82.59 | 81.41 | -2.25% | 1,571 |
| Jul 7, 2026 | 87.27 | 87.27 | 84.10 | 84.49 | 83.28 | -1.25% | 847 |
| Jul 6, 2026 | 85.35 | 86.00 | 84.44 | 85.56 | 84.34 | 1.33% | 2,416 |
| Jul 3, 2026 | 88.45 | 89.20 | 84.25 | 84.44 | 83.23 | -0.65% | 5,446 |
| Jul 2, 2026 | 82.50 | 85.00 | 82.50 | 84.99 | 83.77 | 3.65% | 1,720 |
| Jul 1, 2026 | 83.00 | 83.99 | 81.00 | 82.00 | 80.83 | -0.76% | 3,060 |
| Jun 30, 2026 | 84.00 | 84.00 | 82.32 | 82.63 | 81.45 | -1.51% | 4,014 |
| Jun 29, 2026 | 84.21 | 84.21 | 81.90 | 83.90 | 82.70 | -0.37% | 1,172 |
| Jun 25, 2026 | 85.30 | 85.30 | 84.05 | 84.21 | 83.01 | -1.28% | 1,113 |
| Jun 24, 2026 | 88.75 | 88.75 | 85.00 | 85.30 | 84.08 | 0.35% | 2,249 |
| Jun 23, 2026 | 85.72 | 86.00 | 85.00 | 85.00 | 83.78 | -1.33% | 2,908 |
| Jun 22, 2026 | 87.99 | 87.99 | 85.20 | 86.15 | 84.92 | -0.01% | 879 |
| Jun 19, 2026 | 88.28 | 90.00 | 85.70 | 86.16 | 84.93 | -1.43% | 10,675 |
| Jun 18, 2026 | 85.52 | 89.00 | 83.04 | 87.41 | 86.16 | 2.21% | 5,822 |
| Jun 17, 2026 | 88.90 | 88.90 | 85.35 | 85.52 | 84.30 | -2.81% | 8,276 |
| Jun 16, 2026 | 82.05 | 88.74 | 82.05 | 87.99 | 86.73 | 2.97% | 4,680 |
| Jun 15, 2026 | 88.85 | 89.99 | 85.00 | 85.45 | 84.23 | -1.61% | 3,688 |
| Jun 12, 2026 | 83.98 | 87.28 | 83.98 | 86.85 | 85.61 | 2.54% | 5,581 |
| Jun 11, 2026 | 85.00 | 85.00 | 82.67 | 84.70 | 83.49 | -2.67% | 11,404 |
| Jun 10, 2026 | 89.85 | 90.00 | 86.10 | 87.02 | 85.78 | -3.15% | 3,175 |
| Jun 9, 2026 | 87.06 | 91.41 | 83.60 | 89.85 | 88.57 | 3.20% | 6,990 |
| Jun 8, 2026 | 88.40 | 89.00 | 85.05 | 87.06 | 85.82 | -2.36% | 9,558 |
| Jun 5, 2026 | 90.95 | 93.60 | 88.50 | 89.16 | 87.89 | -3.91% | 11,984 |
| Jun 4, 2026 | 95.50 | 96.90 | 90.17 | 92.79 | 91.46 | -2.23% | 13,766 |