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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Alkali Metals Limited (ALKALI.NS) NSE