Alkali Metals share price history

NSE: ALKALIBSE: 533029Chemicals & PetrochemicalsSmall Cap

Alkali Metals Limited · Face value ₹10 · Listed Nov 2008

₹80.98₹2.39 (3.04%)

Share price at the NSE close on 29 Oct 2026. Previous close ₹78.59.

29 Oct: open ₹77.00, high ₹81.00, low ₹77.00

52-week range of traded prices to 29 Oct 2026

₹46.80Low, 30 Mar 2026₹106.30High, 22 Sep 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹82 Cr3,148th largest listed
P/E: 32.28
P/B: 1.89
Dividend yield: 1.23%
ROE: 6.0%
ROCE: 6.2%
Debt to equity: 0.48
Volume, NSE: 2,143

Alkali Metals share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Alkali Metals' share price is on record from 6 Nov 2008, when it closed at ₹173.40, to 29 Oct 2026. Its highest close was ₹375.55 on 1 Jun 2009 and its lowest ₹14.55 on 6 Aug 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	80.98	+0.5%	103.20	47.61	81.88	106.30	46.80	44,35,777
2025	80.56	−28.0%	115.55	77.04	111.00	118.00	74.00	46,79,629
2024	111.85	−17.9%	154.10	99.55	139.05	165.00	95.55	1,19,15,070
2023	136.30	+6.5%	172.00	88.30	128.80	173.90	85.30	1,41,20,107
2022	128.00	+40.0%	143.50	74.95	93.00	153.70	72.00	1,80,06,333
2021	91.45	+92.7%	103.40	46.70	47.20	111.70	45.75	2,60,16,192
2020	47.45	+15.0%	55.10	23.25	41.30	58.95	22.00	83,96,438
2019	41.25	−24.7%	55.20	35.45	56.45	59.00	34.10	35,47,672
2018	54.75	−32.7%	98.45	53.50	82.75	106.40	50.80	57,65,077
2017	81.40	+17.2%	92.40	57.35	70.90	97.80	55.20	68,40,452
2016	69.45	+9.9%	102.55	36.70	62.65	108.00	34.90	64,36,640
2015	63.20	+225.8%	68.20	19.65	19.25	69.50	18.85	70,14,335
2014	19.40	+14.1%	28.40	15.20	17.00	31.20	15.00	15,18,252
2013	17.00	−32.7%	27.35	14.55	25.30	28.00	13.90	10,27,213
2012	25.25	−11.6%	39.45	24.05	28.50	46.30	21.00	16,12,635
2011	28.55	−63.0%	78.25	28.30	77.00	80.50	27.50	77,43,249
2010	77.20	−43.2%	139.05	72.20	136.70	144.00	70.00	2,20,70,898
2009	135.85	+4.5%	375.55	122.55	130.00	398.00	119.25	5,42,06,309
2008	129.95	–	200.05	115.80	99.00	205.00	99.00	5,72,07,516

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2008 is from its first session, 6 Nov 2008.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	80.98	−11.4%	90.00	96.55	73.98	1,20,937
Sep 2026	91.43	+42.4%	64.89	106.30	64.89	20,69,635
Aug 2026	64.20	−9.1%	71.00	71.50	63.01	89,162
Jul 2026	70.66	−14.5%	83.00	89.20	68.01	98,102
Jun 2026	82.63	−4.8%	86.01	103.50	81.90	5,07,627
May 2026	86.81	+29.6%	67.78	97.20	62.15	7,90,586
Apr 2026	66.98	+40.7%	48.17	70.00	48.17	3,43,532
Mar 2026	47.61	−26.2%	61.70	63.50	46.80	1,59,571
Feb 2026	64.52	−6.3%	68.87	71.98	63.21	1,45,581
Jan 2026	68.86	−14.5%	81.88	81.88	66.90	1,11,044
Dec 2025	80.56	−2.5%	81.91	84.78	76.03	1,34,035
Nov 2025	82.63	−7.6%	89.78	92.98	81.90	1,59,301
Oct 2025	89.39	−3.9%	92.76	107.38	86.90	7,57,724
Sep 2025	92.97	+9.6%	86.68	102.70	84.75	7,52,818
Aug 2025	84.81	−6.3%	92.10	92.53	83.86	1,40,660
Jul 2025	90.56	−11.2%	102.10	104.00	90.00	2,26,263
Jun 2025	101.93	−0.9%	102.02	109.00	95.82	3,09,665
May 2025	102.87	+22.3%	83.00	117.79	77.88	9,80,086
Apr 2025	84.12	+6.4%	80.94	94.00	74.00	3,28,082
Mar 2025	79.07	−7.3%	87.45	96.45	76.45	3,95,555
Feb 2025	85.34	−15.6%	101.78	104.60	84.02	2,01,964
Jan 2025	101.16	−9.6%	111.00	118.00	95.00	2,93,476
Dec 2024	111.85	−3.8%	119.51	124.90	109.10	5,48,722
Nov 2024	116.26	−0.3%	116.55	126.59	101.50	3,68,823
Oct 2024	116.66	−5.8%	125.85	126.99	107.78	4,80,159
Sep 2024	123.88	+8.2%	114.40	140.44	113.21	29,91,114
Aug 2024	114.49	−11.3%	129.70	132.99	112.99	8,06,021
Jul 2024	129.06	−14.0%	151.00	153.90	127.97	8,38,280
Jun 2024	150.03	+36.9%	112.00	165.00	100.05	31,63,042
May 2024	109.60	−4.8%	113.50	123.70	108.05	5,96,108
Apr 2024	115.15	+11.4%	105.90	124.00	103.00	3,52,256
Mar 2024	103.35	−10.7%	116.65	123.20	95.55	3,98,850
Feb 2024	115.75	−23.2%	155.05	155.05	114.25	6,40,059
Jan 2024	150.65	+10.5%	139.05	153.00	130.25	7,31,636
Dec 2023	136.30	−3.2%	142.00	162.90	135.00	15,13,421
Nov 2023	140.85	+27.8%	114.90	147.20	105.75	20,68,010
Oct 2023	110.20	−3.3%	112.55	123.00	105.50	7,33,476
Sep 2023	114.00	−4.2%	121.60	127.00	110.50	4,61,279
Aug 2023	119.00	+14.7%	103.75	119.00	100.35	4,08,985
Jul 2023	103.75	−10.2%	116.05	116.95	101.40	2,12,856
Jun 2023	115.50	+13.1%	103.50	143.45	99.50	25,44,022
May 2023	102.10	−0.4%	102.10	104.95	96.10	3,64,012
Apr 2023	102.50	+12.0%	94.70	110.00	90.65	4,36,515
Mar 2023	91.50	−14.8%	106.00	115.00	85.30	3,63,804
Feb 2023	107.35	−18.2%	132.00	135.00	107.35	2,02,403
Jan 2023	131.25	+2.5%	128.80	173.90	120.00	48,11,324
Dec 2022	128.00	−4.2%	133.65	148.80	104.05	24,29,373
Nov 2022	133.65	+10.3%	122.55	147.80	112.60	39,44,702
Oct 2022	121.15	+19.7%	105.00	153.70	98.50	51,78,492
Sep 2022	101.20	+9.0%	93.00	108.90	88.60	9,94,427
Aug 2022	92.85	+14.9%	83.55	96.80	81.80	6,75,492
Jul 2022	80.80	+6.9%	74.80	85.00	73.60	1,55,038
Jun 2022	75.60	−11.6%	82.25	85.80	72.00	1,14,031
May 2022	85.55	−11.5%	93.55	97.70	80.00	1,15,036
Apr 2022	96.70	+21.9%	79.95	109.65	77.35	5,89,906
Mar 2022	79.30	−3.2%	81.55	85.70	73.10	2,96,703
Feb 2022	81.90	−26.9%	112.00	123.90	79.05	4,15,577
Jan 2022	112.00	+22.5%	93.00	144.00	89.20	30,97,556
Dec 2021	91.45	+1.6%	90.05	97.00	80.55	9,33,129
Nov 2021	90.05	+5.9%	93.55	98.30	82.00	10,33,675
Oct 2021	85.05	+18.9%	74.95	111.70	72.25	71,50,787
Sep 2021	71.55	+3.5%	68.70	74.95	63.95	5,55,224
Aug 2021	69.10	−21.7%	90.50	95.50	62.60	10,37,897
Jul 2021	88.25	+25.0%	71.05	96.70	68.00	38,43,427
Jun 2021	70.60	+13.9%	62.10	83.70	59.10	37,58,468
May 2021	62.00	+11.4%	54.75	65.80	53.50	11,86,312
Apr 2021	55.65	+11.4%	49.95	60.80	48.45	14,96,131
Mar 2021	49.95	−2.7%	52.75	55.60	45.75	7,42,920
Feb 2021	51.35	−4.3%	54.50	61.40	51.00	4,34,310
Jan 2021	53.65	+13.1%	47.20	68.45	47.15	38,43,912
Dec 2020	47.45	−1.1%	48.15	53.00	44.80	9,18,532
Nov 2020	48.00	−0.1%	48.75	52.75	46.05	6,60,241
Oct 2020	48.05	+4.1%	46.50	54.35	45.25	6,43,168
Sep 2020	46.15	−3.4%	50.20	55.45	41.10	8,92,142
Aug 2020	47.75	+10.1%	42.85	58.95	42.85	18,79,390
Jul 2020	43.35	−5.0%	45.95	50.65	42.20	7,01,442
Jun 2020	45.65	+6.7%	43.15	55.65	40.30	9,65,225
May 2020	42.80	−7.9%	46.25	49.00	37.30	2,68,950
Apr 2020	46.45	+85.1%	25.10	52.50	24.45	5,27,668
Mar 2020	25.10	−41.6%	43.05	44.90	22.00	1,82,529
Feb 2020	43.00	−14.0%	50.35	52.00	41.10	1,29,945
Jan 2020	50.00	+21.2%	41.30	57.00	40.10	6,27,206
Dec 2019	41.25	+1.7%	40.50	42.70	35.95	1,26,846
Nov 2019	40.55	−8.5%	44.30	59.00	38.10	4,96,859
Oct 2019	44.30	−6.8%	47.05	47.80	42.10	1,56,160
Sep 2019	47.55	+18.1%	40.85	53.50	39.35	3,87,170
Aug 2019	40.25	+13.1%	36.00	50.70	34.10	4,69,938
Jul 2019	35.60	−15.0%	41.50	42.80	35.25	76,873
Jun 2019	41.90	−8.3%	45.00	47.55	37.65	1,78,393
May 2019	45.70	+12.0%	40.90	53.60	35.35	4,94,249
Apr 2019	40.80	−1.4%	41.40	46.25	39.95	3,31,024
Mar 2019	41.40	+4.8%	41.00	54.50	39.90	6,72,451
Feb 2019	39.50	−19.8%	48.75	50.50	35.25	1,00,893
Jan 2019	49.25	−10.0%	56.45	56.45	47.05	56,816
Dec 2018	54.75	−3.3%	58.80	59.45	50.80	79,321
Nov 2018	56.60	−4.4%	59.00	64.80	55.20	3,06,758
Oct 2018	59.20	0.0%	59.00	68.25	51.15	2,19,156
Sep 2018	59.20	−14.2%	70.90	71.50	58.00	2,81,796
Aug 2018	69.00	+7.5%	63.50	83.00	60.80	6,71,715
Jul 2018	64.20	+2.4%	62.10	69.55	59.00	1,15,563
Jun 2018	62.70	−16.4%	73.90	74.95	60.10	83,203
May 2018	75.00	−4.8%	78.00	83.00	73.00	2,17,961
Apr 2018	78.75	+38.9%	56.75	91.30	56.75	14,16,983
Mar 2018	56.70	−31.2%	82.50	85.00	55.15	3,01,110
Feb 2018	82.45	+3.1%	84.70	94.00	66.10	7,90,455
Jan 2018	80.00	−1.7%	82.75	106.40	78.70	12,81,056
Dec 2017	81.40	+12.0%	73.50	87.65	71.00	3,82,757
Nov 2017	72.70	−2.4%	71.00	80.00	70.00	1,50,079
Oct 2017	74.45	+2.9%	74.70	78.00	69.10	1,36,619
Sep 2017	72.35	−18.4%	87.65	88.70	68.50	10,13,919
Aug 2017	88.70	+33.1%	67.90	97.80	55.20	24,11,339
Jul 2017	66.65	+5.8%	64.00	73.90	62.90	2,22,536
Jun 2017	63.00	−6.9%	67.40	70.00	62.00	1,11,039
May 2017	67.65	−15.3%	81.75	85.45	62.50	3,87,358
Apr 2017	79.90	+5.1%	76.50	88.40	75.55	4,98,647
Mar 2017	76.05	−5.3%	81.00	84.20	75.35	2,10,814
Feb 2017	80.30	+5.1%	76.45	87.00	75.05	4,01,580
Jan 2017	76.40	+10.0%	70.90	91.95	68.25	9,13,765
Dec 2016	69.45	+0.5%	68.20	83.20	63.00	9,38,608
Nov 2016	69.10	−9.1%	76.25	88.00	60.00	4,84,490
Oct 2016	76.05	+33.4%	58.50	108.00	56.60	28,10,697
Sep 2016	57.00	−0.6%	56.05	62.70	54.85	1,92,962
Aug 2016	57.35	−4.0%	59.00	63.40	55.05	1,63,778
Jul 2016	59.75	+7.6%	56.70	65.95	54.90	3,14,315
Jun 2016	55.55	+29.3%	43.50	59.65	42.00	8,99,462
May 2016	42.95	−20.0%	53.00	56.75	40.65	1,41,435
Apr 2016	53.70	+32.3%	41.50	55.75	40.60	1,23,822
Mar 2016	40.60	+10.0%	36.55	46.00	36.55	64,509
Feb 2016	36.90	−26.8%	49.35	53.00	34.90	1,09,934
Jan 2016	50.40	−20.3%	62.65	67.50	48.10	1,92,628
Dec 2015	63.20	+16.7%	53.70	69.50	52.50	7,03,454
Nov 2015	54.15	+30.3%	40.80	60.05	39.40	7,22,958
Oct 2015	41.55	+7.6%	39.90	44.00	35.65	81,108
Sep 2015	38.60	−1.7%	38.10	44.90	34.55	1,23,155
Aug 2015	39.25	−26.2%	53.90	56.50	37.15	1,90,907
Jul 2015	53.20	+18.1%	45.95	62.60	42.15	5,79,521
Jun 2015	45.05	−3.8%	46.20	55.00	34.20	2,28,867
May 2015	46.85	−3.6%	51.80	65.45	45.00	7,86,347
Apr 2015	48.60	+48.4%	31.60	59.40	31.60	16,34,904
Mar 2015	32.75	−13.7%	38.45	39.50	29.50	1,32,121
Feb 2015	37.95	−3.7%	39.60	47.35	36.65	6,20,157
Jan 2015	39.40	+103.1%	19.25	42.30	18.85	12,10,836
Dec 2014	19.40	−14.7%	22.40	23.35	18.10	53,778
Nov 2014	22.75	+7.8%	21.20	25.60	20.45	1,50,119
Oct 2014	21.10	+2.4%	20.50	23.85	19.30	97,437
Sep 2014	20.60	+8.1%	19.25	26.30	18.70	1,68,193
Aug 2014	19.05	−10.4%	20.75	22.00	18.00	64,652
Jul 2014	21.25	−9.8%	23.10	26.40	20.40	2,47,528
Jun 2014	23.55	−8.7%	26.50	27.45	21.70	1,06,314
May 2014	25.80	+42.5%	18.00	31.20	16.80	3,38,076
Apr 2014	18.10	+11.0%	16.25	21.70	16.05	1,44,716
Mar 2014	16.30	+6.9%	15.50	17.00	15.00	65,184
Feb 2014	15.25	−4.1%	15.50	17.90	15.00	43,334
Jan 2014	15.90	−6.5%	17.00	17.95	15.75	38,921
Dec 2013	17.00	−0.9%	16.95	17.55	15.50	44,424
Nov 2013	17.15	+5.5%	16.35	21.10	16.05	76,135
Oct 2013	16.25	+4.5%	15.50	19.00	15.15	53,735
Sep 2013	15.55	+3.3%	14.20	16.95	14.20	46,950
Aug 2013	15.05	−9.6%	16.60	17.00	13.90	61,739
Jul 2013	16.65	−8.5%	18.85	20.40	16.30	71,894
Jun 2013	18.20	−4.2%	18.80	24.95	17.10	2,70,348
May 2013	19.00	−5.9%	20.00	22.00	18.55	72,740
Apr 2013	20.20	+16.4%	17.05	22.35	17.05	93,856
Mar 2013	17.35	−19.5%	21.00	23.15	16.40	73,680
Feb 2013	21.55	−11.1%	25.25	25.60	20.20	54,312
Jan 2013	24.25	−4.0%	25.30	28.00	24.10	1,07,400
Dec 2012	25.25	−3.1%	27.25	28.00	21.00	86,805
Nov 2012	26.05	−2.6%	26.60	28.10	24.65	81,782
Oct 2012	26.75	−2.4%	27.50	30.50	26.20	1,55,122
Sep 2012	27.40	+11.8%	25.00	31.00	23.20	1,60,330
Aug 2012	24.50	−5.2%	25.60	28.10	24.00	67,111
Jul 2012	25.85	−17.4%	31.50	31.50	25.70	1,19,456
Jun 2012	31.30	+25.0%	25.10	34.15	24.00	3,24,701
May 2012	25.05	−15.7%	29.20	30.00	23.40	83,490
Apr 2012	29.70	0.0%	29.45	32.00	28.30	52,621
Mar 2012	29.70	−16.0%	35.05	36.40	28.25	1,16,995
Feb 2012	35.35	−0.3%	36.75	46.30	32.50	2,42,503
Jan 2012	35.45	+24.2%	28.50	38.00	28.00	1,21,719
Dec 2011	28.55	−10.4%	32.50	37.65	27.50	1,68,129
Nov 2011	31.85	−19.5%	39.50	48.00	30.15	8,31,132
Oct 2011	39.55	+3.9%	37.50	41.20	36.35	78,580
Sep 2011	38.05	−5.1%	39.25	44.90	37.75	1,51,613
Aug 2011	40.10	−21.3%	51.35	60.50	35.45	2,35,361
Jul 2011	50.95	−0.2%	51.85	60.00	50.60	7,88,008
Jun 2011	51.05	+0.7%	51.00	62.75	48.15	23,72,474
May 2011	50.70	−15.4%	59.90	63.90	48.50	3,36,213
Apr 2011	59.90	+23.6%	48.20	71.00	48.20	17,00,571
Mar 2011	48.45	+0.2%	53.90	53.90	45.20	2,43,985
Feb 2011	48.35	−21.2%	61.25	66.00	45.00	2,96,930
Jan 2011	61.35	−20.5%	77.00	80.50	57.00	5,40,253
Dec 2010	77.20	−4.8%	81.60	84.60	70.00	4,25,420
Nov 2010	81.05	−16.3%	97.20	106.00	75.00	12,35,380
Oct 2010	96.80	−3.0%	100.10	106.90	96.40	6,31,587
Sep 2010	99.80	−0.8%	101.10	107.50	99.50	7,99,840
Aug 2010	100.65	−8.1%	109.50	111.85	99.90	8,74,529
Jul 2010	109.50	−0.1%	109.00	124.55	107.20	14,84,306
Jun 2010	109.65	+2.1%	107.90	117.55	104.00	16,31,091
May 2010	107.35	−12.6%	121.40	127.30	100.10	21,99,784
Apr 2010	122.85	+10.9%	110.20	136.00	110.00	52,41,187
Mar 2010	110.75	+10.5%	101.80	134.80	98.00	46,27,725
Feb 2010	100.25	−12.3%	114.50	123.00	98.20	9,88,566
Jan 2010	114.35	−15.8%	136.70	144.00	111.00	19,31,483
Dec 2009	135.85	+8.4%	127.00	139.45	122.50	23,39,336
Nov 2009	125.30	−19.1%	153.00	155.00	119.25	37,31,816
Oct 2009	154.80	−36.1%	242.00	288.60	141.15	1,33,10,650
Sep 2009	242.40	−4.2%	255.90	272.50	235.00	10,77,633
Aug 2009	253.10	+5.2%	241.95	310.00	205.60	41,79,897
Jul 2009	240.50	−14.8%	281.10	283.00	205.55	26,37,487
Jun 2009	282.15	−19.1%	350.00	398.00	275.00	61,11,785
May 2009	348.85	+38.3%	259.65	360.00	254.70	26,53,653
Apr 2009	252.20	+7.6%	236.80	317.00	221.05	48,86,731
Mar 2009	234.30	+30.7%	177.50	238.00	169.00	44,16,266
Feb 2009	179.30	+15.8%	157.00	192.00	133.10	31,49,758
Jan 2009	154.85	+19.2%	130.00	176.95	128.75	57,11,297
Dec 2008	129.95	−20.7%	161.90	170.00	105.15	1,67,33,739
Nov 2008	163.80	–	99.00	205.00	99.00	4,04,73,777

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	77.00	81.00	77.00	80.98	78.94	2,143
28 Oct 2026	77.05	79.80	77.05	78.59	79.32	3,985
27 Oct 2026	78.01	79.90	76.00	76.00	77.72	1,491
26 Oct 2026	78.00	79.00	73.98	77.63	75.87	4,086
23 Oct 2026	81.82	81.82	77.35	77.87	78.06	3,053
22 Oct 2026	78.70	82.80	78.32	81.42	82.16	1,368
21 Oct 2026	83.04	85.90	79.50	79.92	82.04	5,511
19 Oct 2026	86.00	86.29	82.35	82.84	83.71	2,605
16 Oct 2026	87.14	89.30	83.01	86.56	86.13	2,735
15 Oct 2026	90.90	90.90	86.50	87.14	88.24	2,461
14 Oct 2026	92.50	92.50	89.20	89.54	89.96	5,676
13 Oct 2026	96.00	96.55	90.00	91.55	95.20	21,036
12 Oct 2026	87.64	93.90	87.64	93.90	92.33	17,324
9 Oct 2026	88.00	92.80	86.01	89.43	89.29	3,779
8 Oct 2026	88.70	92.00	88.00	89.15	89.60	4,158
7 Oct 2026	86.30	90.17	86.30	88.71	88.95	18,019
6 Oct 2026	87.00	87.90	84.01	85.88	85.53	4,932
5 Oct 2026	85.00	89.00	85.00	87.29	86.91	7,911
1 Oct 2026	90.00	90.40	86.86	87.10	88.08	8,664
30 Sep 2026	92.75	95.00	90.16	91.43	92.62	8,088
29 Sep 2026	95.02	96.00	89.85	92.79	93.60	8,117
28 Sep 2026	93.70	96.20	89.24	94.55	92.40	15,761

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
15 Dec 2008	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.