Alkyl Amines Chemicals Limited (BOM:506767)
India · Delayed Price · Currency is INR 1,591.85
+42.60 (2.75%)
At close: Jan 21, 2026
Alkyl Amines Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,594.05 | 1,610.00 | 1,580.30 | 1,599.25 | 1,599.25 | 0.46% | 1,688 |
| Jan 21, 2026 | 1,540.80 | 1,625.00 | 1,534.55 | 1,591.85 | 1,591.85 | 2.75% | 12,800 |
| Jan 20, 2026 | 1,597.20 | 1,597.20 | 1,534.50 | 1,549.25 | 1,549.25 | -3.00% | 2,025 |
| Jan 19, 2026 | 1,565.55 | 1,621.35 | 1,556.05 | 1,597.20 | 1,597.20 | -0.07% | 2,149 |
| Jan 16, 2026 | 1,640.95 | 1,640.95 | 1,585.70 | 1,598.35 | 1,598.35 | -2.63% | 4,513 |
| Jan 14, 2026 | 1,589.95 | 1,669.85 | 1,571.70 | 1,641.50 | 1,641.50 | 1.89% | 9,952 |
| Jan 13, 2026 | 1,545.20 | 1,645.00 | 1,531.55 | 1,611.05 | 1,611.05 | 4.27% | 15,126 |
| Jan 12, 2026 | 1,549.20 | 1,566.60 | 1,506.60 | 1,545.10 | 1,545.10 | -0.81% | 6,069 |
| Jan 9, 2026 | 1,599.05 | 1,599.05 | 1,542.20 | 1,557.70 | 1,557.70 | -2.98% | 6,165 |
| Jan 8, 2026 | 1,540.20 | 1,661.50 | 1,540.20 | 1,605.60 | 1,605.60 | 4.37% | 76,473 |
| Jan 7, 2026 | 1,551.05 | 1,569.00 | 1,535.00 | 1,538.40 | 1,538.40 | -0.66% | 1,671 |
| Jan 6, 2026 | 1,577.30 | 1,577.30 | 1,545.00 | 1,548.55 | 1,548.55 | -1.79% | 2,343 |
| Jan 5, 2026 | 1,601.30 | 1,631.15 | 1,569.70 | 1,576.70 | 1,576.70 | -1.91% | 4,776 |
| Jan 2, 2026 | 1,617.65 | 1,619.95 | 1,601.80 | 1,607.35 | 1,607.35 | -0.63% | 1,034 |
| Jan 1, 2026 | 1,596.00 | 1,632.15 | 1,596.00 | 1,617.60 | 1,617.60 | 1.47% | 1,413 |
| Dec 31, 2025 | 1,556.95 | 1,635.00 | 1,556.95 | 1,594.15 | 1,594.15 | 2.39% | 4,592 |
| Dec 30, 2025 | 1,566.25 | 1,580.65 | 1,555.60 | 1,556.90 | 1,556.90 | -1.77% | 1,381 |
| Dec 29, 2025 | 1,566.50 | 1,593.55 | 1,566.50 | 1,584.90 | 1,584.90 | 0.23% | 1,547 |
| Dec 26, 2025 | 1,571.35 | 1,603.05 | 1,571.35 | 1,581.20 | 1,581.20 | -1.43% | 962 |
| Dec 24, 2025 | 1,611.00 | 1,632.60 | 1,596.80 | 1,604.20 | 1,604.20 | -0.42% | 923 |
| Dec 23, 2025 | 1,611.00 | 1,622.35 | 1,606.00 | 1,610.95 | 1,610.95 | - | 2,598 |
| Dec 22, 2025 | 1,608.40 | 1,626.40 | 1,605.50 | 1,610.95 | 1,610.95 | 0.16% | 1,209 |
| Dec 19, 2025 | 1,575.35 | 1,615.00 | 1,570.00 | 1,608.35 | 1,608.35 | 2.68% | 805 |
| Dec 18, 2025 | 1,589.95 | 1,589.95 | 1,559.60 | 1,566.30 | 1,566.30 | -0.86% | 649 |
| Dec 17, 2025 | 1,594.90 | 1,596.25 | 1,573.00 | 1,579.90 | 1,579.90 | -0.48% | 1,481 |
| Dec 16, 2025 | 1,595.55 | 1,620.25 | 1,584.10 | 1,587.55 | 1,587.55 | -1.62% | 642 |
| Dec 15, 2025 | 1,582.00 | 1,621.90 | 1,582.00 | 1,613.70 | 1,613.70 | 1.02% | 3,047 |
| Dec 12, 2025 | 1,604.90 | 1,626.35 | 1,590.10 | 1,597.40 | 1,597.40 | -0.46% | 3,434 |
| Dec 11, 2025 | 1,630.00 | 1,630.00 | 1,596.35 | 1,604.85 | 1,604.85 | -0.89% | 1,027 |
| Dec 10, 2025 | 1,616.00 | 1,661.90 | 1,600.00 | 1,619.20 | 1,619.20 | 0.16% | 3,366 |
| Dec 9, 2025 | 1,600.50 | 1,621.35 | 1,583.35 | 1,616.65 | 1,616.65 | 0.62% | 2,183 |
| Dec 8, 2025 | 1,620.30 | 1,640.00 | 1,590.40 | 1,606.65 | 1,606.65 | -1.90% | 4,298 |
| Dec 5, 2025 | 1,658.05 | 1,664.30 | 1,627.00 | 1,637.75 | 1,637.75 | -1.29% | 2,931 |
| Dec 4, 2025 | 1,655.00 | 1,674.20 | 1,650.10 | 1,659.10 | 1,659.10 | 0.05% | 616 |
| Dec 3, 2025 | 1,668.00 | 1,670.00 | 1,646.10 | 1,658.30 | 1,658.30 | -0.33% | 1,894 |
| Dec 2, 2025 | 1,651.15 | 1,672.20 | 1,650.05 | 1,663.85 | 1,663.85 | -0.43% | 2,725 |
| Dec 1, 2025 | 1,698.85 | 1,698.85 | 1,666.15 | 1,671.05 | 1,671.05 | -0.41% | 1,393 |
| Nov 28, 2025 | 1,695.40 | 1,702.80 | 1,669.70 | 1,677.95 | 1,677.95 | -1.46% | 2,492 |
| Nov 27, 2025 | 1,701.10 | 1,728.50 | 1,696.75 | 1,702.80 | 1,702.80 | -0.38% | 2,688 |
| Nov 26, 2025 | 1,704.05 | 1,724.05 | 1,673.25 | 1,709.30 | 1,709.30 | -0.31% | 12,908 |
| Nov 25, 2025 | 1,703.05 | 1,724.00 | 1,703.05 | 1,714.60 | 1,714.60 | -0.14% | 1,416 |
| Nov 24, 2025 | 1,743.05 | 1,745.55 | 1,702.10 | 1,717.05 | 1,717.05 | -1.41% | 818 |
| Nov 21, 2025 | 1,770.00 | 1,770.00 | 1,736.10 | 1,741.65 | 1,741.65 | -1.70% | 1,433 |
| Nov 20, 2025 | 1,760.45 | 1,798.60 | 1,760.45 | 1,771.80 | 1,771.80 | 0.04% | 795 |
| Nov 19, 2025 | 1,755.00 | 1,778.65 | 1,748.45 | 1,771.15 | 1,771.15 | 0.27% | 2,877 |
| Nov 18, 2025 | 1,793.00 | 1,793.00 | 1,758.75 | 1,766.40 | 1,766.40 | -1.61% | 2,272 |
| Nov 17, 2025 | 1,773.50 | 1,800.00 | 1,773.50 | 1,795.30 | 1,795.30 | 1.23% | 763 |
| Nov 14, 2025 | 1,783.15 | 1,783.15 | 1,760.00 | 1,773.50 | 1,773.50 | -0.23% | 501 |
| Nov 13, 2025 | 1,792.00 | 1,807.75 | 1,767.90 | 1,777.50 | 1,777.50 | -0.80% | 2,209 |
| Nov 12, 2025 | 1,762.05 | 1,797.25 | 1,762.05 | 1,791.80 | 1,791.80 | 1.65% | 2,369 |