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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	84.67	82.43	82.43	84.67	82.16	4,068
November 25, 2025	82.21	83.07	83.07	84.84	82.05	4,905
November 24, 2025	84.97	82.78	82.78	84.97	82.15	3,702
November 21, 2025	84.53	83.83	83.83	84.53	83.21	4,627
November 19, 2025	83.79	84.3	84.3	84.8	83.77	5,287
November 18, 2025	85.52	83.77	83.77	86.44	82.94	15,296
November 17, 2025	85.01	85.52	85.52	87.39	85	4,737
November 14, 2025	88.6	85.84	85.84	88.6	85	7,933
November 13, 2025	86.11	87.73	87.73	89.67	86.11	8,585
November 12, 2025	87.2	86.11	86.11	88.35	85.67	8,110
November 11, 2025	88.89	87.17	87.17	88.89	86.05	3,737
November 10, 2025	87.65	86.68	86.68	89.19	86.26	11,070
November 07, 2025	92	88.04	88.04	92	86.35	25,088
November 06, 2025	88.83	92.02	92.02	92.98	88.83	29,691
November 04, 2025	89.83	88.83	88.83	89.99	88.01	7,612
November 03, 2025	89.78	89.15	89.15	90.58	89	7,314
October 31, 2025	90.03	89.39	89.39	90.98	88.71	6,400
October 30, 2025	90.72	89.53	89.53	90.72	89.1	3,890
October 29, 2025	89.67	90.72	90.72	91.58	89.13	12,682
October 28, 2025	88	89.06	89.06	89.9	88	7,689
October 27, 2025	90.7	87.45	87.45	90.7	87	7,638
October 24, 2025	88.93	88.45	88.45	89.49	88.15	7,086
October 23, 2025	92	88.9	88.9	92	88.9	7,094
October 21, 2025	89	89.78	89.78	91.47	89	2,350
October 20, 2025	89.01	88.68	88.68	91.99	88.2	54,370
October 17, 2025	90.99	88.02	88.02	91	86.9	62,807
October 16, 2025	91.15	89.57	89.57	92.18	88.81	21,616
October 15, 2025	92	90.43	90.43	95.7	90.15	99,233
October 14, 2025	95.23	92.26	92.26	95.97	90.51	43,599
October 13, 2025	98	95.23	95.23	98.84	94.86	13,701
October 10, 2025	103.4	99.11	99.11	103.4	97.4	86,574
October 09, 2025	89.55	103.26	103.26	107.38	89.55	205,728
October 08, 2025	89.87	89.49	89.49	90.48	88.61	3,424
October 07, 2025	91.57	89.36	89.36	91.89	89.04	28,236
October 06, 2025	89.65	89.77	89.77	94.15	89.02	26,898
October 03, 2025	92.9	91.83	91.83	92.9	91.6	3,075
October 01, 2025	92.76	91.64	91.64	95.5	91	57,352
September 30, 2025	93.95	92.97	92.97	93.95	90.3	40,562
September 29, 2025	93.11	91.72	91.72	94.16	89.5	37,622
September 26, 2025	95.5	91.73	91.73	95.5	91.2	22,677
September 25, 2025	95.24	95.26	95.26	96.85	94.02	14,586
September 24, 2025	98	95.71	95.71	98	95.01	8,039
September 23, 2025	98.49	95.9	95.9	98.49	94.91	46,393
September 22, 2025	93.4	96.35	96.35	98.15	93.4	61,223
September 19, 2025	96.79	95.75	95.75	96.9	94.02	9,537
September 18, 2025	97.6	95.83	95.83	102.3	95	43,830
September 17, 2025	92.39	96.89	96.89	98.5	90.85	49,875
September 16, 2025	92.12	92.39	92.39	95	92.01	6,299
September 15, 2025	96.7	93.2	93.2	97.8	93	71,411
September 12, 2025	93.4	93.64	93.64	102.7	89.51	186,031
September 11, 2025	90.81	89.49	89.49	94	89	9,042
September 10, 2025	92.85	90.88	90.88	93.74	89.01	7,585
September 09, 2025	91.9	93.74	93.74	95.9	89.05	103,961

Alkali Metals Limited (ALKALI.NS) NSE