ALKALI.BO Historical Prices | ALKALI Stock

BSE

0.15% NSE

0.28%

Alkali Metals Ltd. (ALKALI.BO)

-BSE

19.25 0.30(1.53%) 24 May 3:29PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May, 2013	19.20	19.95	19.15	19.25	1,000	18.25
23 May, 2013	20.40	20.40	19.55	19.55	1,200	18.53
22 May, 2013	20.85	20.85	20.25	20.30	1,000	19.25
21 May, 2013	20.00	20.30	20.00	20.30	100	19.25
20 May, 2013	20.40	21.50	20.30	20.65	4,000	19.58
17 May, 2013	21.80	21.80	20.00	20.30	1,500	19.25
16 May, 2013	21.15	21.15	20.00	20.15	400	19.10
15 May, 2013	19.50	21.45	19.50	20.10	2,100	19.06
14 May, 2013	20.75	20.75	19.30	19.85	400	18.82
13 May, 2013	21.20	21.20	20.25	20.25	100	19.20
10 May, 2013	19.15	20.10	19.10	20.10	100	19.06
9 May, 2013	20.40	21.00	20.40	20.45	100	19.39
8 May, 2013	21.85	21.85	20.40	21.25	1,400	20.15
7 May, 2013	19.75	21.40	19.35	21.00	10,300	19.91
6 May, 2013	20.55	20.55	19.40	19.80	1,300	18.77
3 May, 2013	20.45	20.45	19.05	19.85	700	18.82
2 May, 2013	20.00	21.25	19.75	20.10	400	19.06
1 May, 2013	20.00	20.00	20.00	20.00	0	18.96
30 Apr, 2013	19.45	20.00	19.45	20.00	400	18.96
29 Apr, 2013	18.70	20.95	18.70	19.95	900	18.91
26 Apr, 2013	21.00	21.45	20.20	20.80	1,400	19.72
25 Apr, 2013	21.20	21.20	20.20	20.70	400	19.62
24 Apr, 2013	21.55	21.55	21.55	21.55	0	20.43
23 Apr, 2013	23.95	23.95	21.25	21.55	300	20.43
22 Apr, 2013	21.65	22.40	21.65	22.25	600	21.09
19 Apr, 2013	22.00	22.00	22.00	22.00	0	20.86
18 Apr, 2013	22.05	22.05	21.05	22.00	100	20.86
17 Apr, 2013	21.50	21.95	20.30	21.15	400	20.05
16 Apr, 2013	22.20	22.20	22.05	22.05	0	20.90
15 Apr, 2013	22.00	22.35	21.50	21.75	1,800	20.62
12 Apr, 2013	20.50	22.00	20.50	21.85	2,200	20.71
11 Apr, 2013	20.50	21.40	20.50	20.80	1,500	19.72
10 Apr, 2013	21.00	21.20	20.05	21.00	4,200	19.91
9 Apr, 2013	20.50	20.50	20.00	20.20	2,900	19.15
8 Apr, 2013	19.90	19.90	18.85	19.10	700	18.11
5 Apr, 2013	18.50	20.25	18.50	19.05	100	18.06
4 Apr, 2013	19.50	19.50	18.55	18.65	100	17.68
3 Apr, 2013	19.85	20.45	18.60	19.75	1,900	18.72
2 Apr, 2013	18.75	19.30	18.35	18.95	2,300	17.97
1 Apr, 2013	19.85	19.90	17.25	18.15	900	17.21
29 Mar, 2013	17.00	17.00	17.00	17.00	0	16.12
28 Mar, 2013	15.70	17.70	15.65	17.00	1,400	16.12
27 Mar, 2013	18.25	18.25	18.25	18.25	0	17.30
26 Mar, 2013	18.30	18.30	17.00	18.25	0	17.30
25 Mar, 2013	18.00	18.90	17.00	17.50	3,300	16.59
22 Mar, 2013	19.00	19.00	16.50	17.95	8,000	17.02
21 Mar, 2013	18.00	20.00	18.00	18.15	1,900	17.21
20 Mar, 2013	18.65	18.75	18.60	18.60	900	17.63
19 Mar, 2013	19.00	19.00	18.40	18.85	1,200	17.87
18 Mar, 2013	20.15	20.15	19.15	19.70	500	18.68
15 Mar, 2013	18.00	20.25	18.00	19.10	1,500	18.11
14 Mar, 2013	20.00	20.95	20.00	20.55	2,400	19.48
13 Mar, 2013	20.25	22.00	20.25	20.40	1,400	19.34
12 Mar, 2013	20.70	20.70	20.70	20.70	0	19.62
11 Mar, 2013	21.50	21.65	21.00	21.05	700	19.96
8 Mar, 2013	20.95	21.35	20.60	20.70	1,800	19.62
7 Mar, 2013	19.75	20.95	19.75	20.95	200	19.86
6 Mar, 2013	20.45	20.90	20.00	20.30	900	19.25
5 Mar, 2013	20.50	21.20	20.45	20.45	900	19.39
4 Mar, 2013	22.45	22.45	20.30	20.50	500	19.44
1 Mar, 2013	22.50	22.75	21.15	21.85	300	20.71
28 Feb, 2013	21.50	22.00	21.05	21.90	1,800	20.76
27 Feb, 2013	20.25	21.85	20.25	20.50	600	19.44
26 Feb, 2013	21.70	23.00	21.00	21.20	2,400	20.10
25 Feb, 2013	22.50	22.85	21.50	22.05	0	20.90
22 Feb, 2013	22.40	22.65	21.85	21.90	2,700	20.76
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On ALKALI.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Alkali Metals Ltd. (ALKALI.BO)