NSE:ALKALI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	88.28	90.00	85.70	86.16	-	-1.43%	10,950
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
May 11, 2026	67.11	69.00	66.56	66.74	66.74	-1.11%	5,248
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