Alkyl Amines Chemicals Limited (BOM:506767)
India · Delayed Price · Currency is INR 1,376.95
-37.20 (-2.63%)
At close: Mar 25, 2026
Alkyl Amines Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1,246.50 | 1,471.90 | 1,246.50 | 1,414.15 | 1,414.15 | 14.09% | 99,542 |
| Mar 23, 2026 | 1,280.45 | 1,285.00 | 1,235.00 | 1,239.45 | 1,239.45 | -4.11% | 3,340 |
| Mar 20, 2026 | 1,293.80 | 1,313.20 | 1,289.80 | 1,292.60 | 1,292.60 | 0.62% | 2,640 |
| Mar 19, 2026 | 1,344.95 | 1,344.95 | 1,281.05 | 1,284.65 | 1,284.65 | -4.83% | 2,531 |
| Mar 18, 2026 | 1,279.00 | 1,365.00 | 1,276.80 | 1,349.85 | 1,349.85 | 5.70% | 5,293 |
| Mar 17, 2026 | 1,235.00 | 1,339.00 | 1,212.35 | 1,277.05 | 1,277.05 | 1.27% | 11,413 |
| Mar 16, 2026 | 1,277.00 | 1,277.00 | 1,244.40 | 1,261.00 | 1,261.00 | -1.25% | 1,935 |
| Mar 13, 2026 | 1,294.00 | 1,295.00 | 1,251.00 | 1,276.90 | 1,276.90 | -2.18% | 2,845 |
| Mar 12, 2026 | 1,310.50 | 1,328.20 | 1,295.70 | 1,305.35 | 1,305.35 | -1.14% | 1,501 |
| Mar 11, 2026 | 1,328.05 | 1,364.90 | 1,301.00 | 1,320.40 | 1,320.40 | -0.81% | 5,138 |
| Mar 10, 2026 | 1,309.95 | 1,341.90 | 1,301.90 | 1,331.15 | 1,331.15 | 1.87% | 5,004 |
| Mar 9, 2026 | 1,350.10 | 1,369.95 | 1,300.00 | 1,306.70 | 1,306.70 | -5.59% | 4,218 |
| Mar 6, 2026 | 1,404.90 | 1,415.00 | 1,372.60 | 1,384.00 | 1,384.00 | -1.10% | 2,156 |
| Mar 5, 2026 | 1,394.85 | 1,417.80 | 1,378.90 | 1,399.35 | 1,399.35 | -0.30% | 2,413 |
| Mar 4, 2026 | 1,421.40 | 1,423.45 | 1,394.60 | 1,403.60 | 1,403.60 | -2.24% | 2,164 |
| Mar 2, 2026 | 1,449.20 | 1,470.55 | 1,412.00 | 1,435.75 | 1,435.75 | -3.15% | 4,075 |
| Feb 27, 2026 | 1,483.65 | 1,505.05 | 1,475.00 | 1,482.45 | 1,482.45 | -0.50% | 964 |
| Feb 26, 2026 | 1,477.15 | 1,497.65 | 1,474.05 | 1,489.90 | 1,489.90 | 0.29% | 887 |
| Feb 25, 2026 | 1,495.90 | 1,508.05 | 1,482.00 | 1,485.60 | 1,485.60 | -0.69% | 1,207 |
| Feb 24, 2026 | 1,507.00 | 1,520.25 | 1,491.65 | 1,495.85 | 1,495.85 | -1.07% | 1,335 |
| Feb 23, 2026 | 1,520.00 | 1,525.95 | 1,507.40 | 1,512.05 | 1,512.05 | -0.33% | 1,487 |
| Feb 20, 2026 | 1,522.60 | 1,531.40 | 1,510.00 | 1,517.05 | 1,517.05 | -0.28% | 877 |
| Feb 19, 2026 | 1,529.15 | 1,532.15 | 1,517.00 | 1,521.25 | 1,521.25 | -0.70% | 823 |
| Feb 18, 2026 | 1,545.00 | 1,550.25 | 1,526.90 | 1,531.90 | 1,531.90 | -0.84% | 936 |
| Feb 17, 2026 | 1,520.00 | 1,569.45 | 1,520.00 | 1,544.90 | 1,544.90 | 1.05% | 1,807 |
| Feb 16, 2026 | 1,520.60 | 1,534.90 | 1,514.00 | 1,528.80 | 1,528.80 | 0.54% | 3,642 |
| Feb 13, 2026 | 1,520.00 | 1,531.00 | 1,512.90 | 1,520.55 | 1,520.55 | -0.99% | 696 |
| Feb 12, 2026 | 1,570.00 | 1,570.00 | 1,530.15 | 1,535.70 | 1,535.70 | -2.52% | 1,742 |
| Feb 11, 2026 | 1,550.75 | 1,580.00 | 1,550.75 | 1,575.40 | 1,575.40 | -0.53% | 1,103 |
| Feb 10, 2026 | 1,583.60 | 1,591.40 | 1,566.00 | 1,583.80 | 1,583.80 | 0.80% | 1,476 |
| Feb 9, 2026 | 1,532.40 | 1,574.00 | 1,532.40 | 1,571.25 | 1,571.25 | 2.55% | 3,146 |
| Feb 6, 2026 | 1,550.70 | 1,550.75 | 1,527.00 | 1,532.25 | 1,532.25 | -1.40% | 1,618 |
| Feb 5, 2026 | 1,573.45 | 1,575.95 | 1,538.45 | 1,553.95 | 1,553.95 | -1.60% | 3,127 |
| Feb 4, 2026 | 1,615.70 | 1,615.70 | 1,565.00 | 1,579.15 | 1,579.15 | -2.26% | 1,493 |
| Feb 3, 2026 | 1,581.05 | 1,649.85 | 1,565.00 | 1,615.70 | 1,615.70 | 3.77% | 4,044 |
| Feb 2, 2026 | 1,531.25 | 1,561.85 | 1,524.85 | 1,556.95 | 1,556.95 | 0.76% | 1,400 |
| Feb 1, 2026 | 1,560.55 | 1,575.55 | 1,537.95 | 1,545.20 | 1,545.20 | -1.50% | 919 |
| Jan 30, 2026 | 1,542.95 | 1,592.95 | 1,531.00 | 1,568.80 | 1,568.80 | 1.20% | 1,857 |
| Jan 29, 2026 | 1,575.00 | 1,575.90 | 1,540.00 | 1,550.15 | 1,550.15 | -2.12% | 1,033 |
| Jan 28, 2026 | 1,582.40 | 1,596.50 | 1,570.15 | 1,583.70 | 1,583.70 | 1.65% | 1,729 |
| Jan 27, 2026 | 1,561.95 | 1,586.95 | 1,530.00 | 1,557.95 | 1,557.95 | -0.31% | 2,634 |
| Jan 23, 2026 | 1,586.15 | 1,593.60 | 1,556.20 | 1,562.75 | 1,562.75 | -2.28% | 1,372 |
| 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 |