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: 117.79 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 21-May-2025 Bumper: -; Drift%: -
Industry: Chemicals & Petrochemicals Face Value: 10; VWAP21: Low52 Price: 46.8 Barrier: 51.2; Drift%: 21.05
Basic Industry: Specialty Chemicals Total Equity: 10,182,506 Low52 Date: 30-Mar-2026 SHP: 69.59 / 0.0 / 0.0 / 30.42
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 118.0 / 76.45 Month: 84.78 / 76.03 Week: 71.78 / 63.21 Day: 69.99 / 63.12 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 08-Apr 69.97 69.99 63.12 64.85 66.56 3.73 66.03 116,123 171.27 42,850 80.70 0.29 138
2 07-Apr 52.01 62.52 51.71 62.52 60.49 20.00 63.66 61,719 91.03 36,979 69.64 0.22 119
3 06-Apr 52.73 53.00 50.64 52.10 52.21 1.38 53.05 3,349 4.94 2,180 4.11 0.01 7
4 02-Apr 50.96 52.99 48.27 51.39 50.70 3.36 52.33 4,765 7.03 2,372 4.47 0.01 8
5 01-Apr 48.17 51.20 48.17 49.72 49.66 4.43 50.63 8,612 12.70 4,792 9.02 0.02 15
6 30-Mar 50.00 50.25 46.80 47.61 48.42 -7.01 48.48 22,553 33.26 16,603 31.27 0.08 54
7 27-Mar 55.00 55.97 50.40 51.20 52.61 -5.41 52.13 16,690 24.62 12,665 23.85 0.07 41
8 25-Mar 55.11 55.15 53.51 54.13 54.40 0.58 55.12 6,471 9.54 5,153 9.70 0.03 17
9 24-Mar 54.01 56.00 53.32 53.82 54.74 -0.17 54.80 13,105 19.33 9,945 18.73 0.05 32
10 23-Mar 55.20 56.23 53.10 53.91 53.85 -2.23 54.89 11,619 17.14 8,722 16.43 0.05 28
11 20-Mar 58.01 58.01 54.60 55.14 55.46 -0.63 56.15 8,634 12.73 4,924 9.27 0.03 16
12 19-Mar 57.00 57.42 55.01 55.49 55.96 -3.38 56.50 4,102 6.05 2,665 5.02 0.01 9
13 18-Mar 58.10 59.38 56.40 57.43 57.70 1.31 58.48 7,419 10.94 4,565 8.60 0.03 15
14 17-Mar 59.59 59.59 55.80 56.69 57.33 -1.78 57.72 11,326 16.71 8,501 16.01 0.05 27
15 16-Mar 60.99 60.99 57.21 57.72 58.63 0.93 58.77 2,507 3.70 1,540 2.90 0.01 5
16 13-Mar 61.00 61.00 56.63 57.19 57.40 -5.20 58.23 7,957 11.74 5,874 11.06 0.03 19
17 12-Mar 60.91 60.91 58.31 60.33 59.95 1.53 61.43 3,538 5.22 2,382 4.49 0.01 8
18 11-Mar 61.40 62.50 58.22 59.42 60.37 -2.73 60.50 7,756 11.44 5,305 9.99 0.03 17
19 10-Mar 61.39 61.39 60.08 61.09 60.69 2.16 62.20 1,843 2.72 1,190 2.24 0.01 4
20 09-Mar 61.59 61.59 59.45 59.80 59.87 -2.91 60.89 1,993 2.94 1,698 3.20 0.01 5
21 06-Mar 62.00 62.00 59.70 61.59 61.02 3.03 62.71 4,597 6.78 3,471 6.54 0.02 11
22 05-Mar 61.00 61.39 58.42 59.78 59.82 2.80 60.87 6,561 9.68 3,634 6.84 0.02 12
23 04-Mar 59.15 60.43 57.75 58.15 58.22 -5.20 59.21 9,479 13.98 7,108 13.39 0.04 23
24 02-Mar 61.70 63.50 58.75 61.34 60.53 -4.93 62.46 11,421 16.85 6,809 12.82 0.04 22
25 27-Feb 66.11 66.11 63.21 64.52 64.34 -2.27 65.70 8,165 12.04 6,749 12.71 0.04 22
26 26-Feb 69.56 69.56 65.80 66.02 66.63 -2.70 67.22 16,192 23.88 8,529 16.06 0.06 28
27 25-Feb 71.77 71.78 67.11 67.85 68.03 -1.77 69.09 11,630 17.15 7,262 13.68 0.05 23
28 24-Feb 70.77 70.78 68.13 69.07 69.08 -1.05 70.33 1,458 2.15 865 1.63 0.01 3
29 23-Feb 70.50 70.54 68.65 69.80 69.54 -0.47 71.07 3,397 5.01 2,049 3.86 0.01 7
30 20-Feb 70.07 71.18 70.00 70.13 70.24 -0.54 71.41 2,735 4.03 1,809 3.41 0.01 6
31 19-Feb 68.54 71.55 68.50 70.51 69.77 0.81 71.80 44,863 66.17 41,031 77.27 0.29 132
32 18-Feb 68.60 70.16 68.56 69.94 69.45 2.03 71.22 3,884 5.73 2,875 5.41 0.02 9
33 17-Feb 68.50 69.99 68.50 68.55 68.81 0.01 69.80 2,809 4.14 2,211 4.16 0.02 7
34 16-Feb 70.42 70.42 68.00 68.54 68.71 -2.67 69.79 6,011 8.87 4,541 8.55 0.03 15
35 13-Feb 70.99 70.99 69.20 70.42 70.14 -0.90 71.71 2,730 4.03 1,908 3.59 0.01 6
36 12-Feb 71.98 71.98 69.70 71.06 70.79 -0.73 72.36 2,870 4.23 1,424 2.68 0.01 5
37 11-Feb 70.90 71.60 70.05 71.58 70.89 1.00 72.89 3,277 4.83 2,269 4.27 0.02 7
38 10-Feb 70.28 71.24 69.50 70.87 70.67 0.85 72.16 3,417 5.04 2,233 4.21 0.02 7
39 09-Feb 70.49 71.40 68.60 70.27 69.71 -0.14 71.55 4,848 7.15 2,686 5.06 0.02 9
40 06-Feb 71.19 71.19 68.22 70.37 69.98 0.70 71.65 1,619 2.39 979 1.84 0.01 3
41 05-Feb 70.40 70.40 68.12 69.88 69.34 1.28 71.16 6,778 10.00 3,756 7.07 0.03 12
42 04-Feb 68.10 69.99 66.25 69.00 68.54 -1.23 70.00 9,269 13.67 6,180 11.64 0.04 20
43 03-Feb 71.75 71.75 69.65 69.86 70.21 0.17 71.13 3,567 5.26 2,208 4.16 0.02 7
44 02-Feb 69.48 71.00 68.11 69.74 69.30 -0.11 71.01 3,141 4.63 2,199 4.14 0.02 7
45 01-Feb 68.87 71.18 68.86 69.82 69.41 1.39 71.09 2,921 4.31 1,865 3.51 0.01 6
46 30-Jan 69.00 70.00 67.00 68.86 68.38 -0.59 70.12 10,340 15.25 5,722 10.78 0.04 18
47 29-Jan 71.80 71.80 68.22 69.27 70.06 0.23 70.53 6,082 8.97 3,028 5.70 0.02 10
48 28-Jan 69.00 70.87 68.01 69.11 69.40 0.79 70.37 5,377 7.93 2,404 4.53 0.02 8
49 27-Jan 70.01 71.65 66.90 68.57 68.97 -1.20 69.82 4,031 5.95 2,583 4.86 0.02 8
50 23-Jan 73.44 73.49 68.00 69.40 70.59 -4.33 70.67 5,854 8.63 4,170 7.85 0.03 13
51 22-Jan 73.60 73.60 71.02 72.54 72.57 0.08 73.86 7,098 10.47 3,870 7.29 0.03 12
52 21-Jan 70.11 72.99 69.51 72.48 70.95 3.38 73.80 6,740 9.94 4,886 9.20 0.03 16
53 20-Jan 76.40 76.40 69.01 70.11 71.18 -6.22 71.39 12,936 19.08 9,923 18.69 0.07 32
54 19-Jan 78.00 78.00 74.30 74.76 75.36 -2.74 76.12 2,603 3.84 1,428 2.69 0.01 5
55 16-Jan 77.10 78.31 74.81 76.87 76.68 1.24 78.27 1,296 1.91 923 1.74 0.01 3
56 14-Jan 75.80 77.00 75.75 75.93 76.07 -0.25 77.32 2,428 3.58 1,769 3.33 0.01 6
57 13-Jan 76.71 77.99 75.52 76.12 76.56 -0.77 77.51 2,697 3.98 1,758 3.31 0.01 6
58 12-Jan 80.20 80.20 74.70 76.71 75.98 -0.71 78.11 6,583 9.71 4,482 8.44 0.03 14
59 09-Jan 80.50 80.50 77.00 77.26 77.77 -1.58 78.67 5,443 8.03 3,811 7.18 0.03 12
60 08-Jan 78.17 80.96 78.17 78.50 78.74 -0.18 79.93 1,520 2.24 1,091 2.05 0.01 4
61 07-Jan 81.30 81.30 78.20 78.64 79.31 -1.68 80.08 1,860 2.74 1,269 2.39 0.01 4
62 06-Jan 81.00 81.00 79.74 79.98 80.15 -0.76 81.44 677 1.00 530 1.00 0.00 2
63 05-Jan 81.49 81.49 79.31 80.59 80.34 -0.70 82.06 1,085 1.60 716 1.35 0.01 2
64 02-Jan 80.90 81.50 78.31 81.16 80.25 0.53 82.64 24,021 35.43 23,158 43.61 0.19 75
65 01-Jan 81.88 81.88 79.26 80.73 80.62 0.21 82.20 2,373 3.50 1,259 2.37 0.01 4
66 31-Dec 79.51 80.99 79.11 80.56 80.41 1.32 82.03 2,378 3.51 1,994 3.76 0.02 6
67 30-Dec 81.20 81.20 78.50 79.51 79.71 -0.25 80.96 4,789 7.06 2,887 5.44 0.02 9

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