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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	87.89	90.57	90.57	92	85.37	17,214
September 05, 2025	86.73	85.35	85.35	86.73	84.75	4,339
September 04, 2025	86.01	86.73	86.73	88.51	86	3,802
September 03, 2025	85.17	85.62	85.62	86.98	85.1	2,615
September 02, 2025	86.49	85.64	85.64	87.83	85.1	4,205
September 01, 2025	86.68	86.08	86.08	86.69	85.16	2,979
August 29, 2025	85.02	84.81	84.81	86.69	84	4,762
August 28, 2025	87.2	85.02	85.02	87.75	84.41	6,468
August 26, 2025	89	86.01	86.01	89	85.5	8,167
August 25, 2025	91	88.93	88.93	91.58	88.15	15,938
August 22, 2025	89.56	88.74	88.74	89.99	87.71	3,692
August 21, 2025	92	89.5	89.5	92	89	3,620
August 20, 2025	91	90.5	90.5	91	89.68	5,981
August 19, 2025	87.99	89.51	89.51	90.86	87.23	19,482
August 18, 2025	87.1	87.99	87.99	91.99	86.11	16,030
August 14, 2025	89.99	87.19	87.19	89.99	86.1	2,122
August 13, 2025	88.99	87.46	87.46	89.09	86.15	5,321
August 12, 2025	87.04	87	87	87.74	86.7	1,444
August 11, 2025	89.69	86.48	86.48	89.69	85.25	2,545
August 08, 2025	87.24	86.93	86.93	89.89	83.86	16,979
August 07, 2025	91.31	87.24	87.24	91.31	86.5	9,989
August 06, 2025	90.9	91.31	91.31	92.53	90.9	3,478
August 05, 2025	90.91	91.03	91.03	92.31	90.9	2,957
August 04, 2025	90.13	90.18	90.18	90.5	89.93	3,183
August 01, 2025	92.1	89.04	89.04	92.1	88.1	9,321
July 31, 2025	91.5	90.56	90.56	92.88	90	4,917
July 30, 2025	93.69	92.2	92.2	94.39	92.02	3,800
July 29, 2025	92.15	92.49	92.49	93.69	91.5	4,294

Alkali Metals Limited (ALKALI.NS) NSE