Alkali Metals Limited (NSE:ALKALI)
India · Delayed Price · Currency is INR 80.30
-0.62 (-0.77%)
Nov 11, 2026, 2:25 PM IST
NSE:ALKALI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 80.91 | 81.70 | 79.00 | 80.30 | 80.30 | -0.77% | 3,199 |
| Nov 9, 2026 | 78.28 | 81.48 | 77.60 | 80.92 | 80.92 | -0.44% | 2,330 |
| Nov 8, 2026 | 80.99 | 81.40 | 80.00 | 81.28 | 81.28 | 0.66% | 1,463 |
| Nov 6, 2026 | 78.69 | 81.72 | 76.11 | 80.75 | 80.75 | 2.62% | 3,103 |
| Nov 5, 2026 | 80.05 | 83.25 | 78.00 | 78.69 | 78.69 | -1.69% | 2,612 |
| Nov 4, 2026 | 77.25 | 80.90 | 77.23 | 80.04 | 80.04 | 3.13% | 453 |
| Nov 3, 2026 | 78.79 | 81.69 | 77.00 | 77.61 | 77.61 | -1.01% | 1,700 |
| Nov 2, 2026 | 78.01 | 81.48 | 75.51 | 78.40 | 78.40 | 0.49% | 3,736 |
| Oct 30, 2026 | 81.38 | 81.38 | 77.41 | 78.02 | 78.02 | -3.66% | 1,868 |
| Oct 29, 2026 | 77.00 | 81.00 | 77.00 | 80.98 | 80.98 | 3.04% | 2,143 |
| Oct 28, 2026 | 77.05 | 79.80 | 77.05 | 78.59 | 78.59 | 3.41% | 3,985 |
| Oct 27, 2026 | 78.01 | 79.90 | 76.00 | 76.00 | 76.00 | -2.10% | 1,491 |
| Oct 26, 2026 | 78.00 | 79.00 | 73.98 | 77.63 | 77.63 | -0.31% | 4,086 |
| Oct 23, 2026 | 81.82 | 81.82 | 77.35 | 77.87 | 77.87 | -4.36% | 3,053 |
| Oct 22, 2026 | 78.70 | 82.80 | 78.32 | 81.42 | 81.42 | 1.88% | 1,368 |
| Oct 21, 2026 | 83.04 | 85.90 | 79.50 | 79.92 | 79.92 | -3.52% | 5,511 |
| Oct 19, 2026 | 86.00 | 86.29 | 82.35 | 82.84 | 82.84 | -4.30% | 2,605 |
| Oct 16, 2026 | 87.14 | 89.30 | 83.01 | 86.56 | 86.56 | -0.67% | 2,735 |
| Oct 15, 2026 | 90.90 | 90.90 | 86.50 | 87.14 | 87.14 | -2.68% | 2,461 |
| Oct 14, 2026 | 92.50 | 92.50 | 89.20 | 89.54 | 89.54 | -2.20% | 5,676 |
| Oct 13, 2026 | 96.00 | 96.55 | 90.00 | 91.55 | 91.55 | -2.50% | 21,036 |
| Oct 12, 2026 | 87.64 | 93.90 | 87.64 | 93.90 | 93.90 | 5.00% | 17,324 |
| Oct 9, 2026 | 88.00 | 92.80 | 86.01 | 89.43 | 89.43 | 0.31% | 3,779 |
| Oct 8, 2026 | 88.70 | 92.00 | 88.00 | 89.15 | 89.15 | 0.50% | 4,158 |
| Oct 7, 2026 | 86.30 | 90.17 | 86.30 | 88.71 | 88.71 | 3.30% | 18,019 |
| Oct 6, 2026 | 87.00 | 87.90 | 84.01 | 85.88 | 85.88 | -1.62% | 4,932 |
| Oct 5, 2026 | 85.00 | 89.00 | 85.00 | 87.29 | 87.29 | 0.22% | 7,911 |
| Oct 1, 2026 | 90.00 | 90.40 | 86.86 | 87.10 | 87.10 | -4.74% | 8,664 |
| Sep 30, 2026 | 92.75 | 95.00 | 90.16 | 91.43 | 91.43 | -1.47% | 8,088 |
| Sep 29, 2026 | 95.02 | 96.00 | 89.85 | 92.79 | 92.79 | -1.86% | 8,117 |
| Sep 28, 2026 | 93.70 | 96.20 | 89.24 | 94.55 | 94.55 | 0.66% | 15,761 |
| Sep 25, 2026 | 98.99 | 98.99 | 92.00 | 93.93 | 93.93 | -2.53% | 9,233 |
| Sep 24, 2026 | 99.96 | 99.96 | 96.00 | 96.37 | 96.37 | -5.18% | 55,361 |
| 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 |