Alkali Metals Ltd. ALKALI
NSE · India · Process Industries
INR 87.10-4.33 (-4.74%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 87.10 | -4.74% | INR 90.00 | INR 90.40 | INR 86.86 | 8.66K |
| 2026-09-30 | INR 91.43 | -1.47% | INR 92.75 | INR 95.00 | INR 90.16 | 8.09K |
| 2026-09-29 | INR 92.79 | -1.86% | INR 95.02 | INR 96.00 | INR 89.85 | 8.12K |
| 2026-09-28 | INR 94.55 | +0.66% | INR 93.70 | INR 96.20 | INR 89.24 | 15.76K |
| 2026-09-25 | INR 93.93 | -2.53% | INR 98.99 | INR 98.99 | INR 92.00 | 9.23K |
| 2026-09-24 | INR 96.37 | -5.18% | INR 99.96 | INR 99.96 | INR 96.00 | 55.36K |
| 2026-09-23 | INR 101.63 | -1.52% | INR 103.80 | INR 103.90 | INR 98.12 | 169.11K |
| 2026-09-22 | INR 103.20 | +4.63% | INR 97.70 | INR 106.30 | INR 92.12 | 251.91K |
| 2026-09-21 | INR 98.63 | +12.51% | INR 94.95 | INR 103.00 | INR 92.31 | 644.64K |
| 2026-09-18 | INR 87.66 | +20.00% | INR 73.06 | INR 87.66 | INR 72.05 | 133.80K |
| 2026-09-17 | INR 73.05 | +1.14% | INR 74.50 | INR 74.84 | INR 71.20 | 6.10K |
| 2026-09-16 | INR 72.23 | -1.66% | INR 71.00 | INR 76.70 | INR 71.00 | 17.47K |
| 2026-09-15 | INR 73.45 | -4.92% | INR 75.70 | INR 78.48 | INR 72.22 | 10.85K |
| 2026-09-14 | INR 77.25 | 0.00% | INR 77.25 | INR 77.25 | INR 77.25 | 0 |
| 2026-09-11 | INR 77.25 | -2.45% | INR 77.61 | INR 78.78 | INR 75.20 | 19.80K |
| 2026-09-10 | INR 79.19 | -7.06% | INR 83.75 | INR 84.00 | INR 78.11 | 36.49K |
| 2026-09-09 | INR 85.21 | -2.44% | INR 91.20 | INR 91.20 | INR 83.00 | 73.25K |
| 2026-09-08 | INR 87.34 | +11.03% | INR 86.99 | INR 93.95 | INR 85.00 | 516.83K |
| 2026-09-07 | INR 78.66 | +20.00% | INR 69.99 | INR 78.66 | INR 68.00 | 72.48K |
| 2026-09-04 | INR 65.55 | -1.46% | INR 66.50 | INR 68.85 | INR 65.25 | 5.64K |
| 2026-09-03 | INR 66.52 | -3.40% | INR 69.50 | INR 69.50 | INR 66.01 | 2.19K |
| 2026-09-02 | INR 68.86 | +2.15% | INR 70.45 | INR 70.45 | INR 66.60 | 5.60K |
| 2026-09-01 | INR 67.41 | +5.00% | INR 64.89 | INR 67.41 | INR 64.89 | 6.92K |
| 2026-08-31 | INR 64.20 | -3.11% | INR 63.01 | INR 66.99 | INR 63.01 | 3.83K |
| 2026-08-28 | INR 66.26 | +1.01% | INR 65.60 | INR 67.76 | INR 65.00 | 345 |
| 2026-08-27 | INR 65.60 | -0.53% | INR 66.00 | INR 66.90 | INR 65.11 | 960 |
| 2026-08-26 | INR 65.95 | -1.86% | INR 67.20 | INR 67.20 | INR 65.60 | 5.17K |
| 2026-08-25 | INR 67.20 | -0.44% | INR 67.50 | INR 67.53 | INR 65.54 | 792 |
| 2026-08-24 | INR 67.50 | -0.55% | INR 67.90 | INR 67.90 | INR 67.50 | 369 |
| 2026-08-21 | INR 67.87 | -0.12% | INR 65.50 | INR 68.50 | INR 65.50 | 1.53K |
| 2026-08-20 | INR 67.95 | -0.41% | INR 68.23 | INR 68.23 | INR 66.22 | 3.98K |
| 2026-08-19 | INR 68.23 | +1.50% | INR 67.22 | INR 68.50 | INR 66.21 | 839 |
| 2026-08-18 | INR 67.22 | -0.72% | INR 67.71 | INR 69.79 | INR 65.60 | 2.88K |
| 2026-08-17 | INR 67.71 | +1.26% | INR 67.98 | INR 68.59 | INR 65.00 | 2.99K |
| 2026-08-14 | INR 66.87 | -4.38% | INR 69.96 | INR 69.96 | INR 66.64 | 4.99K |
| 2026-08-13 | INR 69.93 | +2.57% | INR 68.18 | INR 71.50 | INR 65.01 | 7.37K |
| 2026-08-12 | INR 68.18 | +0.50% | INR 67.84 | INR 68.50 | INR 66.00 | 3.13K |
| 2026-08-11 | INR 67.84 | +2.37% | INR 67.98 | INR 68.70 | INR 67.10 | 4.23K |
| 2026-08-10 | INR 66.27 | -1.43% | INR 67.23 | INR 68.00 | INR 65.31 | 6.28K |
| 2026-08-07 | INR 67.23 | -2.14% | INR 68.70 | INR 68.70 | INR 66.01 | 4.33K |
| 2026-08-06 | INR 68.70 | +0.78% | INR 68.00 | INR 68.96 | INR 66.00 | 11.36K |
| 2026-08-05 | INR 68.17 | -3.47% | INR 70.00 | INR 70.90 | INR 67.45 | 7.73K |
| 2026-08-04 | INR 70.62 | +2.96% | INR 69.75 | INR 70.75 | INR 68.75 | 2.65K |
| 2026-08-03 | INR 68.59 | -2.93% | INR 71.00 | INR 71.00 | INR 68.50 | 13.42K |
| 2026-07-31 | INR 70.66 | -0.83% | INR 71.60 | INR 71.82 | INR 69.20 | 2.88K |
| 2026-07-30 | INR 71.25 | +0.69% | INR 71.34 | INR 71.34 | INR 71.00 | 605 |
| 2026-07-29 | INR 70.76 | +2.18% | INR 70.00 | INR 71.90 | INR 69.40 | 3.13K |
| 2026-07-28 | INR 69.25 | -1.06% | INR 68.55 | INR 70.00 | INR 68.55 | 2.23K |
| 2026-07-27 | INR 69.99 | -1.58% | INR 74.40 | INR 74.40 | INR 68.01 | 9.40K |
| 2026-07-24 | INR 71.11 | -5.00% | INR 74.00 | INR 74.00 | INR 71.11 | 18.65K |
| 2026-07-23 | INR 74.85 | -4.44% | INR 78.39 | INR 78.39 | INR 74.42 | 9.85K |
| 2026-07-22 | INR 78.33 | -4.48% | INR 81.98 | INR 82.00 | INR 77.90 | 5.51K |
| 2026-07-21 | INR 82.00 | -3.47% | INR 82.00 | INR 84.00 | INR 80.72 | 10.17K |
| 2026-07-20 | INR 84.95 | +2.50% | INR 82.99 | INR 87.00 | INR 80.00 | 4.58K |
| 2026-07-17 | INR 82.88 | -1.33% | INR 84.00 | INR 84.99 | INR 80.55 | 1.88K |
| 2026-07-16 | INR 84.00 | -2.72% | INR 86.29 | INR 86.29 | INR 82.90 | 705 |
| 2026-07-15 | INR 86.35 | +2.71% | INR 85.72 | INR 87.00 | INR 83.07 | 6.07K |
| 2026-07-14 | INR 84.07 | +0.08% | INR 83.00 | INR 85.72 | INR 83.00 | 1.31K |
| 2026-07-13 | INR 84.00 | +0.10% | INR 83.70 | INR 85.60 | INR 83.00 | 1.71K |
| 2026-07-10 | INR 83.92 | +2.79% | INR 82.04 | INR 85.65 | INR 81.70 | 2.84K |
| 2026-07-09 | INR 81.64 | -1.15% | INR 79.01 | INR 84.90 | INR 79.01 | 1.53K |
| 2026-07-08 | INR 82.59 | -2.25% | INR 84.45 | INR 84.50 | INR 82.50 | 1.57K |
| 2026-07-07 | INR 84.49 | -1.25% | INR 87.27 | INR 87.27 | INR 84.10 | 847 |
| 2026-07-06 | INR 85.56 | +1.33% | INR 85.35 | INR 86.00 | INR 84.44 | 2.42K |
| 2026-07-03 | INR 84.44 | -0.65% | INR 88.45 | INR 89.20 | INR 84.25 | 5.45K |
| 2026-07-02 | INR 84.99 | +3.65% | INR 82.50 | INR 85.00 | INR 82.50 | 1.72K |
| 2026-07-01 | INR 82.00 | -0.76% | INR 83.00 | INR 83.99 | INR 81.00 | 3.06K |
| 2026-06-30 | INR 82.63 | -1.51% | INR 84.00 | INR 84.00 | INR 82.32 | 4.01K |
| 2026-06-29 | INR 83.90 | -0.37% | INR 84.21 | INR 84.21 | INR 81.90 | 1.17K |
| 2026-06-26 | INR 84.21 | 0.00% | INR 84.21 | INR 84.21 | INR 84.21 | 0 |
| 2026-06-25 | INR 84.21 | -1.28% | INR 85.30 | INR 85.30 | INR 84.05 | 1.11K |
| 2026-06-24 | INR 85.30 | +0.35% | INR 88.75 | INR 88.75 | INR 85.00 | 2.25K |
| 2026-06-23 | INR 85.00 | -1.33% | INR 85.72 | INR 86.00 | INR 85.00 | 2.91K |
| 2026-06-22 | INR 86.15 | -0.01% | INR 87.99 | INR 87.99 | INR 85.20 | 879 |
| 2026-06-19 | INR 86.16 | -1.43% | INR 88.28 | INR 90.00 | INR 85.70 | 10.68K |
| 2026-06-18 | INR 87.41 | +2.21% | INR 85.52 | INR 89.00 | INR 83.04 | 5.82K |
| 2026-06-17 | INR 85.52 | -2.81% | INR 88.90 | INR 88.90 | INR 85.35 | 8.28K |
| 2026-06-16 | INR 87.99 | +2.97% | INR 82.05 | INR 88.74 | INR 82.05 | 4.68K |
| 2026-06-15 | INR 85.45 | -1.61% | INR 88.85 | INR 89.99 | INR 85.00 | 3.69K |
| 2026-06-12 | INR 86.85 | +2.54% | INR 83.98 | INR 87.28 | INR 83.98 | 5.58K |
| 2026-06-11 | INR 84.70 | -2.67% | INR 85.00 | INR 85.00 | INR 82.67 | 11.40K |
| 2026-06-10 | INR 87.02 | -3.15% | INR 89.85 | INR 90.00 | INR 86.10 | 3.18K |
| 2026-06-09 | INR 89.85 | +3.20% | INR 87.06 | INR 91.41 | INR 83.60 | 6.99K |
| 2026-06-08 | INR 87.06 | -2.36% | INR 88.40 | INR 89.00 | INR 85.05 | 9.56K |
| 2026-06-05 | INR 89.16 | -3.91% | INR 90.95 | INR 93.60 | INR 88.50 | 11.98K |
| 2026-06-04 | INR 92.79 | -2.23% | INR 95.50 | INR 96.90 | INR 90.17 | 13.77K |
| 2026-06-03 | INR 94.91 | -3.01% | INR 99.98 | INR 102.00 | INR 94.50 | 11.55K |
| 2026-06-02 | INR 97.86 | +0.68% | INR 97.20 | INR 101.90 | INR 92.50 | 44.05K |
| 2026-06-01 | INR 97.20 | +11.97% | INR 86.01 | INR 103.50 | INR 86.00 | 344.09K |
| 2026-05-29 | INR 86.81 | -2.96% | INR 94.00 | INR 97.20 | INR 85.96 | 431.75K |