Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ALKALI, Alkali Metals Limited, INE773I01017, Listing: 06-Nov-2008

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 124.9 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 13-Dec-2024 Bumper: -; Drift%: -
Industry: Chemicals & Petrochemicals Face Value: 10; VWAP21: Low52 Price: 74.0 Barrier: -; Drift%: -
Basic Industry: Specialty Chemicals Total Equity: 10,182,506 Low52 Date: 07-Apr-2025 SHP: 69.59 / 0.0 / 0.0 / 30.41
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 118.0 / 76.45 Month: 102.7 / 84.75 Week: 91.58 / 87.0 Day: 88.35 / 85.67 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 87.20 88.35 85.67 86.11 86.79 -1.22 87.68 8,110 5.71 5,126 5.25 0.04 17
2 11-Nov 88.89 88.89 86.05 87.17 86.86 0.57 88.76 3,708 2.61 1,923 1.97 0.02 6
3 10-Nov 87.65 89.19 86.26 86.68 87.37 -1.54 88.26 11,070 7.80 5,547 5.68 0.05 18
4 07-Nov 92.00 92.00 86.35 88.04 89.22 -4.33 89.65 25,088 17.67 15,433 15.80 0.14 50
5 06-Nov 88.83 92.98 88.83 92.02 91.34 3.59 93.70 29,591 20.84 13,143 13.45 0.12 42
6 04-Nov 89.83 89.99 88.01 88.83 89.19 -0.36 90.45 7,612 5.36 4,847 4.96 0.04 16
7 03-Nov 89.78 90.58 89.00 89.15 89.48 -0.27 90.78 7,306 5.15 3,966 4.06 0.04 13
8 31-Oct 90.03 90.98 88.71 89.39 89.67 -0.16 91.02 6,371 4.49 2,129 2.18 0.02 7
9 30-Oct 90.72 90.72 89.10 89.53 89.86 -1.31 91.16 3,889 2.74 3,004 3.07 0.03 10
10 29-Oct 89.67 91.58 89.13 90.72 90.30 1.86 92.38 12,467 8.78 5,183 5.31 0.05 17
11 28-Oct 88.00 89.90 88.00 89.06 89.21 1.84 90.69 7,682 5.41 5,691 5.82 0.05 18
12 27-Oct 90.70 90.70 87.00 87.45 88.27 -1.13 89.05 7,638 5.38 5,940 6.08 0.05 19
13 24-Oct 88.93 89.49 88.15 88.45 88.89 -0.67 90.06 6,833 4.81 5,051 5.17 0.04 16
14 23-Oct 92.00 92.00 88.90 89.05 89.34 -0.81 90.68 7,035 4.95 3,940 4.03 0.04 13
15 21-Oct 89.00 91.47 89.00 89.78 89.89 1.24 91.42 2,350 1.65 1,239 1.27 0.01 4
16 20-Oct 89.01 91.99 88.20 88.68 89.42 0.75 90.30 54,173 38.15 12,728 13.03 0.11 41
17 17-Oct 90.99 91.00 86.90 88.02 88.66 -1.73 89.63 62,717 44.17 28,200 28.86 0.25 91
18 16-Oct 91.15 92.18 88.81 89.57 90.74 -0.95 91.20 21,596 15.21 15,621 15.99 0.14 50
19 15-Oct 92.00 95.70 90.15 90.43 92.67 -1.98 92.08 99,233 69.88 23,341 23.89 0.22 75
20 14-Oct 95.23 95.97 90.51 92.26 92.51 -3.12 93.94 43,442 30.59 25,272 25.87 0.23 82
21 13-Oct 98.00 98.84 94.86 95.23 95.95 -3.91 96.97 13,153 9.26 7,725 7.91 0.07 25
22 10-Oct 103.40 103.40 97.40 99.11 100.70 -4.02 100.92 84,907 59.79 35,307 36.14 0.36 114
23 09-Oct 89.55 107.38 89.55 103.26 101.55 15.39 105.14 205,727 144.88 92,206 94.38 0.94 298
24 08-Oct 89.87 90.48 88.61 89.49 89.47 0.15 91.12 3,420 2.41 1,731 1.77 0.02 6
25 07-Oct 91.57 91.89 89.04 89.36 90.49 -0.46 90.99 28,236 19.88 12,854 13.16 0.12 42
26 06-Oct 89.65 94.15 89.02 89.77 91.40 -2.24 91.41 26,601 18.73 17,904 18.33 0.16 58
27 03-Oct 92.90 92.90 91.60 91.83 92.25 0.21 93.51 3,075 2.17 1,875 1.92 0.02 6
28 01-Oct 92.76 95.50 91.00 91.64 93.11 -1.43 93.31 57,179 40.27 22,090 22.61 0.21 71
29 30-Sep 93.95 93.95 90.30 92.97 92.72 1.36 94.67 40,562 28.56 29,788 30.49 0.28 96
30 29-Sep 93.11 94.16 89.50 91.72 92.09 -0.01 93.39 37,594 26.47 6,967 7.13 0.06 22
31 26-Sep 95.50 95.50 91.20 91.73 93.74 -3.71 93.40 22,634 15.94 9,501 9.72 0.09 31
32 25-Sep 95.24 96.85 94.02 95.26 94.85 -0.47 97.00 14,317 10.08 7,083 7.25 0.07 23
33 24-Sep 98.00 98.00 95.01 95.71 96.28 -0.20 97.46 8,017 5.65 3,406 3.49 0.03 11
34 23-Sep 98.49 98.49 94.91 95.90 96.84 -0.47 97.65 46,245 32.57 27,998 28.66 0.27 90
35 22-Sep 93.40 98.15 93.40 96.35 96.40 0.63 98.11 61,223 43.11 46,086 47.17 0.44 149
36 19-Sep 96.79 96.90 94.02 95.75 95.07 -0.08 97.50 9,502 6.69 6,960 7.12 0.07 22
37 18-Sep 97.60 102.30 95.00 95.83 97.67 -1.09 97.58 43,981 30.97 19,759 20.22 0.19 64
38 17-Sep 92.39 98.50 90.85 96.89 95.64 4.87 98.66 49,875 35.12 25,132 25.72 0.24 81
39 16-Sep 92.12 95.00 92.01 92.39 92.71 -0.87 94.08 6,194 4.36 3,772 3.86 0.03 12
40 15-Sep 96.70 97.80 93.00 93.20 94.87 -0.47 94.90 70,665 49.76 37,849 38.74 0.36 122
41 12-Sep 93.40 102.70 89.51 93.64 98.23 4.64 95.35 186,031 131.01 39,617 40.55 0.39 128
42 11-Sep 90.81 94.00 89.00 89.49 90.61 -1.53 91.12 9,042 6.37 5,671 5.80 0.05 18
43 10-Sep 92.85 93.74 89.01 90.88 91.17 -3.05 92.54 7,498 5.28 4,526 4.63 0.04 15
44 09-Sep 91.90 95.90 89.05 93.74 92.71 3.50 95.45 103,931 73.19 34,065 34.87 0.32 110
45 08-Sep 87.89 92.00 85.37 90.57 90.36 6.10 92.22 17,093 12.04 12,315 12.60 0.11 40
46 05-Sep 86.73 86.73 84.75 85.36 85.44 -1.58 86.92 4,940 3.48 3,095 3.17 0.03 10
47 04-Sep 86.01 88.51 86.00 86.73 86.91 1.30 88.31 3,687 2.60 2,648 2.71 0.02 9
48 03-Sep 85.17 86.98 85.10 85.62 86.24 -0.02 87.18 2,615 1.84 1,572 1.61 0.01 5
49 02-Sep 86.49 87.83 85.10 85.64 86.29 -0.51 87.20 4,193 2.95 3,185 3.26 0.03 10
50 01-Sep 86.68 86.69 85.16 86.08 86.10 1.50 87.65 2,979 2.10 2,473 2.53 0.02 8
51 29-Aug 85.02 86.69 84.00 84.81 85.03 -0.25 86.36 4,762 3.35 3,585 3.67 0.03 12
52 28-Aug 87.20 87.75 84.41 85.02 85.56 -1.15 86.57 6,468 4.55 4,810 4.92 0.04 16
53 26-Aug 89.00 89.00 85.50 86.01 86.78 -3.28 87.58 8,465 5.96 4,513 4.62 0.04 15
54 25-Aug 91.00 91.58 88.15 88.93 90.38 0.21 90.55 15,914 11.21 5,503 5.63 0.05 18
55 22-Aug 89.56 89.99 87.71 88.74 88.93 -0.85 90.36 3,659 2.58 2,237 2.29 0.02 7
56 21-Aug 92.00 92.00 89.00 89.50 89.95 -1.10 91.13 3,620 2.55 2,054 2.10 0.02 7
57 20-Aug 91.00 91.00 89.68 90.50 90.39 1.11 92.15 5,913 4.16 4,314 4.42 0.04 14
58 19-Aug 87.99 90.86 87.23 89.51 89.53 1.73 91.14 19,464 13.71 7,972 8.16 0.07 26
59 18-Aug 87.10 91.99 86.11 87.99 88.83 0.92 89.60 15,335 10.80 4,845 4.96 0.04 16
60 14-Aug 89.99 89.99 86.10 87.19 87.82 -0.31 88.78 2,121 1.49 1,428 1.46 0.01 5
61 13-Aug 88.99 89.09 86.15 87.46 88.14 0.53 89.06 5,321 3.75 2,632 2.69 0.02 8
62 12-Aug 87.04 87.74 86.70 87.00 87.14 0.60 88.00 1,419 1.00 976 1.00 0.01 3
63 11-Aug 89.69 89.69 85.25 86.48 87.56 -0.52 88.06 2,520 1.77 1,150 1.18 0.01 4
64 08-Aug 87.24 89.89 83.86 86.93 85.50 -0.36 88.52 16,944 11.93 9,137 9.35 0.08 30
65 07-Aug 91.31 91.31 86.50 87.24 87.51 -4.46 88.83 9,796 6.90 5,571 5.70 0.05 18
66 06-Aug 90.90 92.53 90.90 91.31 91.70 0.31 92.98 3,478 2.45 1,866 1.91 0.02 6
67 05-Aug 90.91 92.31 90.90 91.03 91.67 0.94 92.69 2,957 2.08 1,337 1.37 0.01 4

Similar Stocks: PIDILITIND    AETHER    ANURAS    BEPL    EPIGRAL    FCL    LXCHEM    NEOGEN    NOCIL    ROSSARI    DEEPAKNTR    FLUOROCHEM    SRF    AARTISURF    ALKALI    ARVEE    CAMLINFINE    CHEMBOND    CHEMCON    DIAMINESQ    DMCC    DYNPRO    EXCELINDUS    FAIRCHEMOR    FOSECOIND    GALAXYSURF    HINDCON    HPAL    INDOAMIN    JAYAGROGN    KRONOX    OAL    PLASTIBLEN    PLATIND    PRIVISCL    SANGINITA    SHK    STYRENIX    TATVA    VALIANTORG    VIDHIING    VIKASECO    VISHNU    YASHO    AARTIIND    ACI    ALKYLAMINE    ATUL    BALAMINES    BASF    CLEAN    FINEORG    HSCL    JUBLINGREA    NAVINFLUOR    VINATIORGA    IEML    IPHL    SAROJA    VITAL    DDEVPLSTIK    JUBLCPL    SACHEEROME    GEMAROMA    RITEZONE    RNPL    CHEMBONDCH    ISHANCH    SEYAIND    OMKARCHEM   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com