Stockint.com

Loading a wholistic market research tool


Research
Social

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: 165.0 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 27-Jun-2024 Bumper: 108.24; Drift%: -3.96
Industry: Chemicals & Petrochemicals Face Value: 10 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
Float14:
High/Low Price Quarter: 118.0 / 76.45 Month: 96.45 / 76.45 Week: 89.5 / 79.63 Day: 117.79 / 102.5 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 116.99 117.79 102.50 104.12 109.91 -3.81 106.02 399,172 87.29 135,413 61.13 1.49 4.37
2 20-May 108.24 108.24 108.24 108.24 108.24 20.00 110.22 71,357 15.60 71,357 32.22 0.77 2.30
3 19-May 90.30 92.52 88.10 90.20 90.19 1.38 91.85 28,493 6.23 16,839 7.60 0.15 0.54
4 16-May 84.17 89.50 84.17 88.97 88.46 3.86 90.59 12,251 2.68 7,386 3.33 0.07 0.24
5 15-May 85.68 87.89 85.32 85.66 86.19 0.40 87.22 10,300 2.25 7,338 3.31 0.06 0.24
6 14-May 84.00 85.99 83.55 85.32 84.97 2.66 86.88 6,031 1.32 4,465 2.02 0.04 0.14
7 13-May 81.18 84.33 81.18 83.11 83.24 -0.07 84.63 7,915 1.73 4,643 2.10 0.04 0.15
8 12-May 80.70 84.66 79.63 83.17 82.52 5.61 84.69 18,396 4.02 5,367 2.42 0.04 0.17
9 09-May 81.40 81.40 78.01 78.75 79.28 -3.37 80.19 40,534 8.86 9,820 4.43 0.08 0.32
10 08-May 80.90 82.38 80.71 81.50 81.41 2.21 82.99 7,800 1.71 4,197 1.89 0.03 0.14
11 07-May 79.90 81.17 78.41 79.74 79.95 0.01 81.20 4,572 1.00 2,214 1.00 0.02 0.07
12 06-May 83.05 88.45 78.10 79.73 83.58 -4.10 81.19 109,432 23.93 36,783 16.61 0.31 1.19
13 05-May 83.00 83.89 77.88 83.14 82.04 2.49 84.66 82,451 18.03 46,145 20.83 0.38 1.49
14 02-May 83.00 84.19 81.00 81.12 82.23 -3.57 82.60 49,585 10.84 17,492 7.90 0.14 0.56
15 30-Apr 86.79 86.79 83.65 84.12 84.94 -1.12 85.66 7,355 1.61 4,664 2.11 0.04 0.15
16 29-Apr 88.29 88.49 84.20 85.07 86.54 -2.16 86.62 9,205 2.01 6,534 2.95 0.06 0.21
17 28-Apr 87.03 89.40 86.21 86.95 87.54 -0.99 88.54 6,913 1.51 4,036 1.82 0.04 0.13
18 25-Apr 92.13 92.26 87.00 87.82 88.30 -5.13 89.42 25,982 5.68 8,884 4.01 0.08 0.29
19 24-Apr 90.29 94.00 89.00 92.57 91.44 1.32 94.26 21,113 4.62 9,396 4.24 0.09 0.30
20 23-Apr 90.55 92.40 89.01 91.36 90.96 1.36 93.03 26,970 5.90 12,815 5.79 0.12 0.41
21 22-Apr 90.03 90.85 88.53 90.13 90.03 0.70 91.77 16,060 3.51 7,381 3.33 0.07 0.24
22 21-Apr 86.22 89.99 85.58 89.50 88.60 3.80 91.13 65,429 14.31 41,375 18.68 0.37 1.34
23 17-Apr 83.88 87.60 83.09 86.22 86.37 3.46 87.79 29,046 6.35 14,842 6.70 0.13 0.48
24 16-Apr 83.13 84.00 83.00 83.34 83.44 -0.16 84.86 5,615 1.23 4,241 1.91 0.04 0.14
25 15-Apr 83.16 84.75 80.96 83.47 82.65 2.88 84.99 15,862 3.47 7,240 3.27 0.06 0.23
26 11-Apr 85.29 85.29 80.26 81.13 81.63 1.22 82.61 11,172 2.44 4,496 2.03 0.04 0.15
27 09-Apr 82.31 82.31 78.85 80.15 80.21 -0.98 81.61 8,804 1.93 2,225 1.00 0.02 0.07
28 08-Apr 80.80 81.79 76.99 80.94 80.03 3.16 82.42 16,298 3.56 2,519 1.14 0.02 0.08
29 07-Apr 78.00 79.75 74.00 78.46 76.87 -6.55 79.89 21,013 4.60 9,744 4.40 0.07 0.31
30 04-Apr 83.00 84.99 83.00 83.96 83.87 -1.73 85.49 6,099 1.33 2,616 1.18 0.02 0.08
31 03-Apr 83.00 85.50 83.00 85.44 84.67 1.94 87.00 10,507 2.30 4,432 2.00 0.04 0.14
32 02-Apr 83.66 84.90 81.02 83.81 83.29 2.00 85.34 12,784 2.80 5,796 2.62 0.05 0.19
33 01-Apr 80.94 82.63 79.20 82.17 81.71 3.92 83.67 11,855 2.59 4,352 1.96 0.04 0.14
34 28-Mar 78.52 81.99 76.45 79.07 80.52 0.66 80.51 26,725 5.84 15,535 7.01 0.13 0.50
35 27-Mar 81.86 83.13 76.80 78.55 80.44 -4.04 79.98 25,715 5.62 18,901 8.53 0.15 0.61
36 26-Mar 88.99 90.00 81.60 81.86 84.87 -6.13 83.35 46,962 10.27 23,240 10.49 0.20 0.75
37 25-Mar 92.85 93.01 87.00 87.21 88.41 -4.19 88.80 26,149 5.72 17,402 7.86 0.15 0.56
38 24-Mar 90.85 94.45 90.41 91.02 92.78 0.22 92.68 25,721 5.62 14,144 6.39 0.13 0.46
39 21-Mar 96.45 96.45 89.50 90.82 92.03 -1.76 92.48 46,758 10.22 25,579 11.55 0.24 0.83
40 20-Mar 87.00 94.80 85.10 92.45 89.94 8.62 94.14 40,939 8.95 21,668 9.78 0.19 0.70
41 19-Mar 83.42 85.79 83.34 85.11 84.66 2.89 86.66 9,126 2.00 5,739 2.59 0.05 0.19
42 18-Mar 82.47 83.64 81.80 82.72 82.82 1.27 84.23 8,051 1.76 6,363 2.87 0.05 0.21
43 17-Mar 84.64 84.97 80.05 81.68 83.07 -1.94 83.17 12,720 2.78 4,142 1.87 0.03 0.13
44 13-Mar 86.00 86.00 82.91 83.30 83.59 -0.94 84.82 8,457 1.85 4,815 2.17 0.04 0.16
45 12-Mar 86.90 86.90 83.01 84.09 84.56 -1.38 85.62 11,880 2.60 5,756 2.60 0.05 0.19
46 11-Mar 83.10 88.10 83.10 85.27 85.87 -0.92 86.83 15,434 3.38 3,790 1.71 0.03 0.12
47 10-Mar 89.05 89.85 84.10 86.06 86.98 -0.97 87.63 19,477 4.26 10,885 4.91 0.09 0.35
48 07-Mar 85.79 87.37 83.84 86.90 85.94 3.69 88.49 11,233 2.46 4,546 2.05 0.04 0.15
49 06-Mar 84.71 87.99 83.45 83.81 84.95 0.61 85.34 18,297 4.00 10,994 4.96 0.09 0.35
50 05-Mar 81.11 84.93 81.10 83.30 83.18 1.38 84.82 14,367 3.14 7,578 3.42 0.06 0.24
51 04-Mar 80.12 83.31 80.12 82.17 81.97 2.79 83.67 12,963 2.83 8,063 3.64 0.07 0.26
52 03-Mar 87.45 87.45 78.11 79.94 81.44 -6.33 81.40 14,581 3.19 8,202 3.70 0.07 0.26
53 28-Feb 87.43 89.37 84.02 85.34 86.05 -4.57 86.90 10,296 2.25 5,593 2.53 0.05 0.18
54 27-Feb 90.05 91.19 86.49 89.43 88.69 -1.51 91.06 9,088 1.99 3,730 1.68 0.03 0.12
55 25-Feb 91.46 92.95 89.40 90.80 91.21 -0.68 92.46 8,805 1.93 5,278 2.38 0.05 0.17
56 24-Feb 90.15 97.69 90.10 91.42 92.87 -2.06 93.09 7,110 1.55 3,377 1.52 0.03 0.11
57 21-Feb 93.65 96.99 92.29 93.34 94.70 -0.38 95.04 10,188 2.23 3,520 1.59 0.03 0.11
58 20-Feb 90.18 94.90 87.10 93.70 93.05 3.90 95.41 8,393 1.84 3,514 1.59 0.03 0.11
59 19-Feb 89.05 90.89 88.31 90.18 89.94 3.45 91.83 4,261 0.93 3,076 1.39 0.03 0.10
60 18-Feb 89.05 89.42 86.61 87.17 87.99 -2.11 88.76 12,393 2.71 8,250 3.72 0.07 0.27
61 17-Feb 93.87 93.89 88.00 89.05 90.01 -5.13 90.68 20,926 4.58 12,568 5.67 0.11 0.41
62 14-Feb 95.30 95.68 93.21 93.87 94.78 -2.99 95.58 12,140 2.65 8,401 3.79 0.08 0.27
63 13-Feb 94.14 99.00 94.00 96.76 95.89 3.93 98.53 11,403 2.49 5,168 2.33 0.05 0.17
64 12-Feb 93.20 95.68 87.01 93.10 92.46 -0.11 94.80 17,857 3.90 11,719 5.29 0.11 0.38
65 11-Feb 98.30 99.00 92.15 93.20 94.06 -3.75 94.90 13,111 2.87 7,818 3.53 0.07 0.25
66 10-Feb 99.33 99.96 95.92 96.83 97.30 -2.75 98.60 7,881 1.72 3,916 1.77 0.04 0.13
67 07-Feb 100.45 101.77 99.00 99.57 100.47 -0.07 101.39 7,727 1.69 6,754 3.05 0.07 0.22

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