Alkali Metals Limited (BOM:533029)
India
· Delayed Price · Currency is INR 68.31
+1.71 (2.57%)
At close: Apr 28, 2026
Alkali Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.26 | 70.14 | 65.26 | 68.31 | 68.31 | 2.57% | 1,271 |
| Apr 27, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - | 101 |
| Apr 24, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 1.14% | 200 |
| Apr 23, 2026 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - | 35 |
| Apr 22, 2026 | 62.70 | 67.02 | 62.70 | 65.85 | 65.85 | -0.77% | 2,335 |
| Apr 21, 2026 | 66.92 | 67.60 | 66.36 | 66.36 | 66.36 | 0.55% | 389 |
| Apr 20, 2026 | 67.00 | 67.90 | 66.00 | 66.00 | 66.00 | -1.12% | 2,016 |
| Apr 17, 2026 | 66.75 | 66.75 | 65.02 | 66.75 | 66.75 | - | 1,619 |
| Apr 16, 2026 | 67.00 | 67.00 | 66.00 | 66.75 | 66.75 | 1.12% | 296 |
| Apr 15, 2026 | 65.30 | 69.99 | 65.30 | 66.01 | 66.01 | -0.41% | 4,703 |
| Apr 13, 2026 | 65.89 | 67.81 | 64.30 | 66.28 | 66.28 | 1.36% | 3,629 |
| Apr 10, 2026 | 66.90 | 66.90 | 63.36 | 65.39 | 65.39 | 2.16% | 1,363 |
| Apr 9, 2026 | 63.60 | 64.70 | 63.23 | 64.01 | 64.01 | -0.97% | 2,015 |
| Apr 8, 2026 | 71.90 | 71.90 | 63.80 | 64.64 | 64.64 | 2.70% | 10,758 |
| Apr 7, 2026 | 51.89 | 62.94 | 51.89 | 62.94 | 62.94 | 20.00% | 7,359 |
| Apr 6, 2026 | 52.27 | 53.95 | 50.54 | 52.45 | 52.45 | 0.34% | 679 |
| Apr 2, 2026 | 51.94 | 52.44 | 49.00 | 52.27 | 52.27 | 4.17% | 1,250 |
| Apr 1, 2026 | 49.95 | 51.00 | 48.93 | 50.18 | 50.18 | 5.38% | 3,449 |
| Mar 30, 2026 | 55.95 | 55.95 | 47.50 | 47.62 | 47.62 | -6.86% | 2,188 |
| Mar 27, 2026 | 54.22 | 54.22 | 50.20 | 51.13 | 51.13 | -5.66% | 2,309 |
| Mar 25, 2026 | 55.00 | 55.00 | 54.01 | 54.20 | 54.20 | -0.18% | 4,248 |
| Mar 24, 2026 | 54.49 | 55.80 | 53.98 | 54.30 | 54.30 | -0.35% | 1,433 |
| Mar 23, 2026 | 54.90 | 56.31 | 52.66 | 54.49 | 54.49 | -2.52% | 946 |
| Mar 20, 2026 | 56.03 | 56.50 | 54.90 | 55.90 | 55.90 | 0.34% | 2,675 |
| Mar 19, 2026 | 57.00 | 57.00 | 54.16 | 55.71 | 55.71 | -2.60% | 2,932 |
| Mar 18, 2026 | 57.01 | 58.86 | 56.92 | 57.20 | 57.20 | -0.61% | 777 |
| Mar 17, 2026 | 57.48 | 59.20 | 56.70 | 57.55 | 57.55 | -1.86% | 368 |
| Mar 16, 2026 | 59.75 | 61.00 | 58.64 | 58.64 | 58.64 | 1.98% | 800 |
| Mar 13, 2026 | 60.40 | 60.40 | 56.50 | 57.50 | 57.50 | -4.93% | 3,206 |
| Mar 12, 2026 | 61.00 | 61.00 | 58.50 | 60.48 | 60.48 | -0.85% | 1,290 |
| Mar 11, 2026 | 61.71 | 62.24 | 60.00 | 61.00 | 61.00 | 1.57% | 1,755 |
| Mar 10, 2026 | 61.12 | 61.81 | 59.53 | 60.06 | 60.06 | -1.27% | 284 |
| Mar 9, 2026 | 59.60 | 61.00 | 59.50 | 60.83 | 60.83 | 0.68% | 219 |
| Mar 6, 2026 | 60.08 | 61.28 | 59.77 | 60.42 | 60.42 | 0.57% | 994 |
| Mar 5, 2026 | 60.67 | 62.04 | 60.00 | 60.08 | 60.08 | 1.97% | 618 |
| Mar 4, 2026 | 59.00 | 59.40 | 57.65 | 58.92 | 58.92 | -4.20% | 2,014 |
| Mar 2, 2026 | 59.00 | 62.25 | 59.00 | 61.50 | 61.50 | -4.81% | 1,174 |
| Feb 27, 2026 | 65.26 | 66.90 | 64.00 | 64.61 | 64.61 | -2.84% | 1,828 |
| Feb 26, 2026 | 69.50 | 71.23 | 66.00 | 66.50 | 66.50 | -1.09% | 451 |
| Feb 25, 2026 | 67.75 | 67.75 | 67.17 | 67.23 | 67.23 | -4.43% | 102 |
| Feb 24, 2026 | 71.10 | 72.12 | 69.00 | 70.35 | 70.35 | -0.89% | 255 |
| Feb 20, 2026 | 75.94 | 75.94 | 68.52 | 70.98 | 70.98 | 0.70% | 420 |
| Feb 19, 2026 | 70.10 | 71.00 | 69.50 | 70.49 | 70.49 | 0.57% | 393 |
| Feb 18, 2026 | 68.56 | 73.80 | 68.56 | 70.09 | 70.09 | 0.42% | 1,328 |
| Feb 17, 2026 | 75.95 | 75.95 | 68.26 | 69.80 | 69.80 | 1.85% | 337 |
| Feb 16, 2026 | 70.00 | 70.45 | 67.87 | 68.53 | 68.53 | -3.48% | 190 |
| Feb 13, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.85% | 200 |
| Feb 12, 2026 | 71.50 | 71.71 | 69.86 | 70.40 | 70.40 | -1.51% | 256 |
| Feb 11, 2026 | 70.25 | 71.51 | 69.90 | 71.48 | 71.48 | 0.31% | 281 |
| Feb 10, 2026 | 70.00 | 71.26 | 70.00 | 71.26 | 71.26 | 0.24% | 104 |
| Feb 9, 2026 | 71.45 | 73.23 | 68.82 | 71.09 | 71.09 | 2.14% | 299 |
| Feb 6, 2026 | 69.00 | 70.89 | 69.00 | 69.60 | 69.60 | -1.25% | 123 |
| Feb 5, 2026 | 74.99 | 74.99 | 68.58 | 70.48 | 70.48 | 3.54% | 2,180 |
| Feb 4, 2026 | 68.00 | 69.00 | 68.00 | 68.07 | 68.07 | -2.76% | 236 |
| Feb 3, 2026 | 71.42 | 71.42 | 70.00 | 70.00 | 70.00 | 0.59% | 7 |
| Feb 2, 2026 | 69.75 | 69.75 | 69.59 | 69.59 | 69.59 | -0.60% | 32 |
| Feb 1, 2026 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | 3.58% | 100 |
| Jan 30, 2026 | 69.00 | 69.68 | 67.59 | 67.59 | 67.59 | -3.55% | 530 |
| Jan 29, 2026 | 66.00 | 70.50 | 66.00 | 70.08 | 70.08 | 0.47% | 138 |
| Jan 28, 2026 | 70.46 | 70.88 | 69.00 | 69.75 | 69.75 | -2.00% | 357 |
| Jan 27, 2026 | 70.73 | 71.18 | 70.73 | 71.17 | 71.17 | 3.13% | 16 |
| Jan 23, 2026 | 70.14 | 72.10 | 69.00 | 69.01 | 69.01 | -4.46% | 217 |
| Jan 22, 2026 | 72.88 | 73.58 | 69.24 | 72.23 | 72.23 | -0.89% | 277 |
| Jan 21, 2026 | 73.00 | 82.39 | 69.41 | 72.88 | 72.88 | 5.24% | 525 |
| Jan 20, 2026 | 74.70 | 74.70 | 69.00 | 69.25 | 69.25 | -7.48% | 240 |
| Jan 19, 2026 | 76.00 | 76.00 | 74.07 | 74.85 | 74.85 | -1.40% | 318 |
| Jan 14, 2026 | 76.10 | 77.00 | 75.90 | 75.91 | 75.91 | -0.26% | 63 |
| Jan 13, 2026 | 76.70 | 76.70 | 76.11 | 76.11 | 76.11 | -1.59% | 100 |
| Jan 12, 2026 | 76.01 | 77.50 | 75.02 | 77.34 | 77.34 | -2.62% | 1,453 |
| Jan 9, 2026 | 78.50 | 79.42 | 75.98 | 79.42 | 79.42 | -0.90% | 518 |
| Jan 8, 2026 | 75.23 | 80.14 | 75.23 | 80.14 | 80.14 | 1.77% | 135 |
| Jan 7, 2026 | 79.85 | 81.64 | 78.75 | 78.75 | 78.75 | -0.94% | 229 |
| Jan 6, 2026 | 80.97 | 80.97 | 79.50 | 79.50 | 79.50 | -1.82% | 8 |
| Jan 5, 2026 | 80.97 | 81.03 | 80.76 | 80.97 | 80.97 | - | 320 |
| Jan 2, 2026 | 80.50 | 80.98 | 80.49 | 80.97 | 80.97 | -0.28% | 498 |
| Jan 1, 2026 | 80.14 | 81.20 | 80.14 | 81.20 | 81.20 | 0.88% | 126 |
| Dec 31, 2025 | 79.51 | 81.00 | 79.50 | 80.49 | 80.49 | 1.89% | 1,128 |
| Dec 30, 2025 | 79.00 | 79.39 | 79.00 | 79.00 | 79.00 | -1.62% | 902 |
| Dec 29, 2025 | 80.51 | 81.06 | 79.23 | 80.30 | 80.30 | -0.26% | 294 |
| Dec 26, 2025 | 78.60 | 80.51 | 77.71 | 80.51 | 80.51 | 2.43% | 262 |
| Dec 24, 2025 | 78.65 | 78.65 | 78.60 | 78.60 | 78.60 | -1.59% | 564 |
| Dec 23, 2025 | 78.78 | 79.87 | 78.51 | 79.87 | 79.87 | 1.40% | 406 |
| Dec 22, 2025 | 78.50 | 78.78 | 77.55 | 78.77 | 78.77 | 1.05% | 333 |
| Dec 19, 2025 | 79.00 | 79.20 | 77.20 | 77.95 | 77.95 | -1.33% | 139 |
| Dec 18, 2025 | 80.00 | 80.00 | 78.40 | 79.00 | 79.00 | -1.25% | 357 |
| Dec 17, 2025 | 81.28 | 81.28 | 80.00 | 80.00 | 80.00 | -0.05% | 486 |
| Dec 16, 2025 | 81.35 | 83.15 | 79.19 | 80.04 | 80.04 | -2.86% | 151 |
| Dec 15, 2025 | 90.45 | 90.45 | 81.01 | 82.40 | 82.40 | 0.60% | 964 |
| Dec 12, 2025 | 78.43 | 84.79 | 77.59 | 81.91 | 81.91 | 3.37% | 35,209 |
| Dec 11, 2025 | 80.00 | 80.00 | 78.50 | 79.24 | 79.24 | 2.59% | 32 |
| Dec 10, 2025 | 79.02 | 79.70 | 77.00 | 77.24 | 77.24 | -0.97% | 89 |
| Dec 9, 2025 | 75.74 | 79.01 | 75.74 | 78.00 | 78.00 | -0.66% | 377 |
| Dec 8, 2025 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | -1.20% | 10 |
| Dec 5, 2025 | 81.12 | 81.12 | 79.46 | 79.47 | 79.47 | -0.81% | 430 |
| Dec 4, 2025 | 81.00 | 81.85 | 80.00 | 80.12 | 80.12 | -0.52% | 636 |
| Dec 3, 2025 | 81.50 | 81.74 | 80.20 | 80.54 | 80.54 | -1.06% | 314 |
| Dec 2, 2025 | 82.76 | 82.76 | 81.21 | 81.40 | 81.40 | -1.64% | 82 |
| Dec 1, 2025 | 82.10 | 82.81 | 82.10 | 82.76 | 82.76 | -1.04% | 24 |
| Nov 28, 2025 | 81.99 | 83.63 | 81.99 | 83.63 | 83.63 | -1.72% | 8 |
| Nov 27, 2025 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | 3.44% | 2 |