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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	93.86	92.15	92.15	95.36	90.85	5,074
July 25, 2025	96.58	93.85	93.85	97.49	93.11	8,218
July 24, 2025	97.51	95.93	95.93	98.39	95.1	6,347
July 23, 2025	97.73	96.16	96.16	97.99	95	8,301
July 22, 2025	98.34	96.91	96.91	99.13	96.6	8,616
July 21, 2025	99.97	96.76	96.76	99.97	95.01	25,434
July 18, 2025	98.61	98.84	98.84	102	98	34,762
July 17, 2025	99.9	97.82	97.82	102.7	96.25	15,431
July 16, 2025	98.99	98.93	98.93	99.1	98.17	4,074
July 15, 2025	99	98.56	98.56	99.14	97.2	7,029
July 14, 2025	97.67	96.98	96.98	98.47	94.36	8,188
July 11, 2025	96.99	96.62	96.62	98.08	96.51	4,364
July 10, 2025	99.8	96.66	96.66	99.8	96.02	8,681
July 09, 2025	99.09	97.64	97.64	101.99	97.5	21,133
July 08, 2025	99.98	98.96	98.96	100.89	98.01	2,710
July 07, 2025	100.39	98.93	98.93	100.39	98.31	3,818
July 04, 2025	99.85	98.31	98.31	100.48	98	8,178
July 03, 2025	100.1	99.01	99.01	103.78	97.65	17,509
July 02, 2025	102.95	100.72	100.72	102.95	100.06	7,913
July 01, 2025	102.1	100.5	100.5	104	100.11	7,842
June 30, 2025	102.29	101.93	101.93	103.9	100.42	14,582
June 27, 2025	99.73	102.29	102.29	104.01	98.32	45,208
June 26, 2025	100.69	98	98	100.94	97.22	8,113
June 25, 2025	100.46	100.4	100.4	101.01	99.56	7,446
June 24, 2025	102	98.37	98.37	102	97.73	8,109
June 23, 2025	97.74	97.76	97.76	102.83	95.82	17,158
June 20, 2025	96.71	97.64	97.64	98.49	96.71	2,245
June 19, 2025	98.05	97.15	97.15	99.37	97	4,938

Alkali Metals Limited (ALKALI.NS) NSE