Alkali Metals Limited - ALKALI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	70.07	70.13	70.13	71.18	70	2,742
February 19, 2026	68.54	70.51	70.51	71.55	68.5	45,193
February 18, 2026	68.6	69.94	69.94	70.16	68.56	3,909
February 17, 2026	68.5	68.55	68.55	69.99	68.5	3,008
February 16, 2026	70.42	68.54	68.54	70.42	68	6,041
February 13, 2026	70.99	70.42	70.42	70.99	69.2	2,818
February 12, 2026	71.98	71.06	71.06	71.98	69.7	3,172
February 11, 2026	70.9	71.58	71.58	71.6	70.05	3,377
February 10, 2026	70.28	70.87	70.87	71.24	69.5	3,616
February 09, 2026	70.49	70.27	70.27	71.4	68.6	4,927
February 06, 2026	71.19	70.37	70.37	71.19	68.22	1,619
February 05, 2026	70.4	69.88	69.88	70.4	68.12	6,778
February 04, 2026	68.1	69	69	69.99	66.25	9,269
February 03, 2026	71.75	69.86	69.86	71.75	69.65	3,947
February 02, 2026	69.48	69.74	69.74	71	68.11	3,303
February 01, 2026	68.87	69.82	69.82	71.18	68.86	2,921
January 30, 2026	69	68.86	68.86	70	67	10,340
January 29, 2026	71.8	69.27	69.27	71.8	68.22	6,117
January 28, 2026	69	69.11	69.11	70.87	68.01	5,524
January 27, 2026	70.01	68.57	68.57	71.65	66.9	4,064
January 23, 2026	73.44	69.4	69.4	73.49	68	5,856
January 22, 2026	73.6	72.54	72.54	73.6	71.02	7,098
January 21, 2026	70.11	72.48	72.48	72.99	69.51	6,740
January 20, 2026	76.4	70.11	70.11	76.4	69.01	13,127
January 19, 2026	78	74.76	74.76	78	74.3	2,648
January 16, 2026	77.1	76.98	76.98	78.31	74.81	1,395
January 14, 2026	75.8	75.93	75.93	77	75.75	2,428
January 13, 2026	76.71	76.12	76.12	77.99	75.52	2,726
January 12, 2026	80.2	76.71	76.71	80.2	74.7	6,617
January 09, 2026	80.5	77.26	77.26	80.5	77	5,469
January 08, 2026	78.17	78.5	78.5	80.96	78.17	1,520
January 07, 2026	81.3	78.64	78.64	81.3	78.2	1,865
January 06, 2026	81	79.98	79.98	81	79.74	752
January 05, 2026	81.49	80.59	80.59	81.49	79.31	1,285
January 02, 2026	80.9	81.16	81.16	81.5	78.31	24,035
January 01, 2026	81.88	80.94	80.94	81.88	79.26	2,376
December 31, 2025	79.51	80.56	80.56	80.99	79.11	2,401
December 30, 2025	81.2	79.51	79.51	81.2	78.5	4,789
December 29, 2025	81.2	79.71	79.71	81.2	79.56	1,410
December 26, 2025	79.8	79.81	79.81	80.99	78	2,772
December 24, 2025	78.5	78.7	78.7	79.4	78.1	848
December 23, 2025	79.98	79.15	79.15	79.98	77.4	2,994
December 22, 2025	77.68	78.12	78.12	78.99	77.5	6,930
December 19, 2025	78.73	77.67	77.67	80	77	9,248
December 18, 2025	79.82	78.72	78.72	81.14	77.35	6,619
December 17, 2025	82.49	79.82	79.82	82.49	78	4,666
December 16, 2025	82.97	80.18	80.18	82.97	79.22	3,184
December 15, 2025	84.78	82.54	82.54	84.78	81.15	4,761
December 12, 2025	79.9	81.85	81.85	83	77.21	46,977
December 11, 2025	79.95	78.01	78.01	79.95	77.23	2,460
December 10, 2025	78.61	77.04	77.04	79.78	76.55	3,163
December 09, 2025	77.9	78.12	78.12	79.83	76.03	5,689
December 08, 2025	78.51	78.44	78.44	80	78.03	4,426
December 05, 2025	81.11	79.51	79.51	81.11	79.1	6,037
December 04, 2025	81	79.54	79.54	81.76	78.51	3,383
December 03, 2025	82.98	80.84	80.84	82.99	79.63	8,117
December 02, 2025	82.18	81.71	81.71	83	81.02	2,316
December 01, 2025	81.91	82.16	82.16	84	81.91	1,448
November 28, 2025	83.17	82.63	82.63	84.39	81.9	5,415
November 27, 2025	83.55	83.17	83.17	84.98	82.36	957

Alkali Metals Limited (ALKALI.NS) NSE