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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 18, 2025	100.68	98.51	98.51	101	98.05	5,007
June 17, 2025	99.15	99.56	99.56	101.09	99.15	9,528
June 16, 2025	99.1	99.58	99.58	101.9	99.1	10,254
June 13, 2025	101.31	99.56	99.56	101.31	99	13,376
June 12, 2025	102.12	101.38	101.38	103	101.05	9,499
June 11, 2025	101.05	101.85	101.85	103.2	101.05	7,179
June 10, 2025	103.5	101.34	101.34	103.5	101	8,524
June 09, 2025	101.04	102.21	102.21	102.69	101.04	5,989
June 06, 2025	102.09	101.01	101.01	103.9	100.1	13,392
June 05, 2025	104.28	101.99	101.99	104.28	101.8	20,272
June 04, 2025	105.8	103.53	103.53	107.29	103	17,070
June 03, 2025	101.86	105.18	105.18	109	100.16	57,905
June 02, 2025	102.02	100.6	100.6	103.34	99.02	23,779
May 30, 2025	99.5	102.87	102.87	104	99.5	28,778
May 29, 2025	100.99	99.73	99.73	101.63	99.5	11,893
May 28, 2025	101.28	100.09	100.09	102.28	99.5	10,594
May 27, 2025	100.3	101.32	101.32	102.99	100.3	12,083

Alkali Metals Limited (ALKALI.NS) NSE