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: 145.51 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 23-Jul-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: 117.79 / 77.88 Week: 104.0 / 97.65 Day: 98.08 / 96.51 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 96.99 98.08 96.51 96.62 96.98 -0.04 98.38 4,364 1.94 3,322 3.04 0.03 11
2 10-Jul 99.80 99.80 96.02 96.66 97.23 -1.00 98.42 8,681 3.87 5,535 5.06 0.05 18
3 09-Jul 99.09 101.99 97.50 97.64 98.87 -1.33 99.42 21,133 9.41 9,137 8.36 0.09 30
4 08-Jul 99.98 100.89 98.01 98.96 99.29 0.03 100.77 2,710 1.21 1,554 1.42 0.02 5
5 07-Jul 100.39 100.39 98.31 98.93 99.22 0.63 100.74 3,818 1.70 2,615 2.39 0.03 8
6 04-Jul 99.85 100.48 98.00 98.31 99.01 -0.71 100.10 8,178 3.64 5,099 4.67 0.05 16
7 03-Jul 100.10 103.78 97.65 99.01 99.23 -1.70 100.82 17,509 7.80 8,746 8.00 0.09 28
8 02-Jul 102.95 102.95 100.06 100.72 101.37 0.22 102.56 7,913 3.52 5,055 4.62 0.05 16
9 01-Jul 102.10 104.00 100.11 100.50 101.09 -1.40 102.33 7,842 3.49 5,132 4.70 0.05 17
10 30-Jun 102.29 103.90 100.42 101.93 102.43 -0.35 103.79 14,582 6.49 8,600 7.87 0.09 28
11 27-Jun 99.73 104.01 98.32 102.29 102.01 4.38 104.16 45,208 20.13 16,323 14.93 0.17 53
12 26-Jun 100.69 100.94 97.22 98.00 98.63 -2.39 99.00 8,101 3.61 5,511 5.04 0.05 18
13 25-Jun 100.46 101.01 99.56 100.40 100.58 2.06 102.23 7,446 3.32 5,448 4.98 0.05 18
14 24-Jun 102.00 102.00 97.73 98.37 99.34 0.62 100.17 8,109 3.61 4,447 4.07 0.04 14
15 23-Jun 97.74 102.83 95.82 97.76 98.38 0.12 99.54 17,158 7.64 3,876 3.55 0.04 13
16 20-Jun 96.71 98.49 96.71 97.64 97.80 0.50 99.42 2,245 1.00 1,092 1.00 0.01 4
17 19-Jun 98.05 99.37 97.00 97.15 98.01 -1.38 98.92 4,938 2.20 2,721 2.49 0.03 9
18 18-Jun 100.68 101.00 98.05 98.51 99.28 -1.05 100.31 5,007 2.23 2,615 2.39 0.03 8
19 17-Jun 99.15 101.09 99.15 99.56 99.91 -0.02 101.38 9,528 4.24 6,098 5.58 0.06 20
20 16-Jun 99.10 101.90 99.10 99.58 100.58 0.02 101.40 10,254 4.57 5,696 5.21 0.06 18
21 13-Jun 101.31 101.31 99.00 99.56 99.60 -1.80 101.38 13,376 5.96 9,180 8.40 0.09 30
22 12-Jun 102.12 103.00 101.05 101.38 102.02 -0.46 103.23 9,499 4.23 3,356 3.07 0.03 11
23 11-Jun 101.05 103.20 101.05 101.85 102.26 0.50 103.71 7,179 3.20 4,655 4.26 0.05 15
24 10-Jun 103.50 103.50 101.00 101.34 101.64 -0.85 103.19 8,524 3.80 5,901 5.40 0.06 19
25 09-Jun 101.04 102.69 101.04 102.21 102.26 1.19 104.08 5,989 2.67 5,200 4.76 0.05 17
26 06-Jun 102.09 103.90 100.10 101.01 101.90 -0.96 102.85 13,496 6.01 9,160 8.38 0.09 30
27 05-Jun 104.28 104.28 101.80 101.99 102.53 -1.49 103.85 20,272 9.03 12,665 11.59 0.13 41
28 04-Jun 105.80 107.29 103.00 103.53 104.76 -1.57 105.42 17,070 7.60 11,306 10.34 0.12 37
29 03-Jun 101.86 109.00 100.16 105.18 104.99 4.55 107.10 57,905 25.78 26,626 24.36 0.28 86
30 02-Jun 102.02 103.34 99.02 100.60 100.87 -2.21 102.44 23,779 10.59 14,936 13.67 0.15 48
31 30-May 99.50 104.00 99.50 102.87 102.72 3.15 104.75 28,778 12.81 21,675 19.83 0.22 70
32 29-May 100.99 101.63 99.50 99.73 100.64 -0.36 101.55 11,893 5.30 7,270 6.65 0.07 23
33 28-May 101.28 102.28 99.50 100.09 100.52 -1.21 101.92 10,594 4.72 7,091 6.49 0.07 23
34 27-May 100.30 102.99 100.30 101.32 101.42 0.48 103.17 12,083 5.38 8,470 7.75 0.09 27
35 26-May 102.00 105.00 100.42 100.84 102.27 -1.54 102.68 18,592 8.28 10,809 9.89 0.11 35
36 23-May 102.02 104.69 102.02 102.42 103.15 -0.69 104.29 26,595 11.84 15,957 14.60 0.16 52
37 22-May 104.50 106.45 102.11 103.13 104.34 -0.95 105.01 23,262 10.36 13,179 12.06 0.14 43
38 21-May 116.99 117.79 102.50 104.12 109.91 -3.81 106.02 399,172 177.73 135,413 123.89 1.49 437
39 20-May 108.24 108.24 108.24 108.24 108.24 20.00 110.22 71,357 31.77 71,357 65.29 0.77 230
40 19-May 90.30 92.52 88.10 90.20 90.19 1.38 91.85 28,493 12.69 16,839 15.41 0.15 54
41 16-May 84.17 89.50 84.17 88.97 88.46 3.86 90.59 12,251 5.45 7,386 6.76 0.07 24
42 15-May 85.68 87.89 85.32 85.66 86.19 0.40 87.22 10,300 4.59 7,338 6.71 0.06 24
43 14-May 84.00 85.99 83.55 85.32 84.97 2.66 86.88 6,031 2.69 4,465 4.09 0.04 14
44 13-May 81.18 84.33 81.18 83.11 83.24 -0.07 84.63 7,915 3.52 4,643 4.25 0.04 15
45 12-May 80.70 84.66 79.63 83.17 82.52 5.61 84.69 18,396 8.19 5,367 4.91 0.04 17
46 09-May 81.40 81.40 78.01 78.75 79.28 -3.37 80.19 40,534 18.05 9,820 8.98 0.08 32
47 08-May 80.90 82.38 80.71 81.50 81.41 2.21 82.99 7,800 3.47 4,197 3.84 0.03 14
48 07-May 79.90 81.17 78.41 79.74 79.95 0.01 81.20 4,572 2.04 2,214 2.03 0.02 7
49 06-May 83.05 88.45 78.10 79.73 83.58 -4.10 81.19 109,432 48.72 36,783 33.65 0.31 119
50 05-May 83.00 83.89 77.88 83.14 82.04 2.49 84.66 82,451 36.71 46,145 42.22 0.38 149
51 02-May 83.00 84.19 81.00 81.12 82.23 -3.57 82.60 49,585 22.08 17,492 16.00 0.14 56
52 30-Apr 86.79 86.79 83.65 84.12 84.94 -1.12 85.66 7,355 3.27 4,664 4.27 0.04 15
53 29-Apr 88.29 88.49 84.20 85.07 86.54 -2.16 86.62 9,205 4.10 6,534 5.98 0.06 21
54 28-Apr 87.03 89.40 86.21 86.95 87.54 -0.99 88.54 6,913 3.08 4,036 3.69 0.04 13
55 25-Apr 92.13 92.26 87.00 87.82 88.30 -5.13 89.42 25,982 11.57 8,884 8.13 0.08 29
56 24-Apr 90.29 94.00 89.00 92.57 91.44 1.32 94.26 21,113 9.40 9,396 8.60 0.09 30
57 23-Apr 90.55 92.40 89.01 91.36 90.96 1.36 93.03 26,970 12.01 12,815 11.72 0.12 41
58 22-Apr 90.03 90.85 88.53 90.13 90.03 0.70 91.77 16,060 7.15 7,381 6.75 0.07 24
59 21-Apr 86.22 89.99 85.58 89.50 88.60 3.80 91.13 65,429 29.13 41,375 37.85 0.37 134
60 17-Apr 83.88 87.60 83.09 86.22 86.37 3.46 87.79 29,046 12.93 14,842 13.58 0.13 48
61 16-Apr 83.13 84.00 83.00 83.34 83.44 -0.16 84.86 5,615 2.50 4,241 3.88 0.04 14
62 15-Apr 83.16 84.75 80.96 83.47 82.65 2.88 84.99 15,862 7.06 7,240 6.62 0.06 23
63 11-Apr 85.29 85.29 80.26 81.13 81.63 1.22 82.61 11,172 4.97 4,496 4.11 0.04 15
64 09-Apr 82.31 82.31 78.85 80.15 80.21 -0.98 81.61 8,804 3.92 2,225 2.04 0.02 7
65 08-Apr 80.80 81.79 76.99 80.94 80.03 3.16 82.42 16,298 7.26 2,519 2.30 0.02 8
66 07-Apr 78.00 79.75 74.00 78.46 76.87 -6.55 79.89 21,013 9.36 9,744 8.91 0.07 31
67 04-Apr 83.00 84.99 83.00 83.96 83.87 -1.73 85.49 6,099 2.72 2,616 2.39 0.02 8

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    AMBANIORGO    IEML    IPHL    SAROJA    SILKFLEX    VITAL    DDEVPLSTIK   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com