Alkyl Amines Chemicals Limited (BOM:506767)
India · Delayed Price · Currency is INR 1,797.70
-50.55 (-2.74%)
At close: Sep 28, 2026
Alkyl Amines Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,824.00 | 1,844.60 | 1,793.00 | 1,797.70 | 1,797.70 | -2.74% | 3,227 |
| Sep 25, 2026 | 1,863.25 | 1,871.50 | 1,833.00 | 1,848.25 | 1,848.25 | -0.81% | 1,611 |
| Sep 24, 2026 | 1,850.10 | 1,895.00 | 1,843.25 | 1,863.25 | 1,863.25 | -1.00% | 1,263 |
| Sep 23, 2026 | 1,870.00 | 1,899.00 | 1,870.00 | 1,882.10 | 1,882.10 | 1.04% | 2,919 |
| Sep 22, 2026 | 1,871.95 | 1,895.00 | 1,850.10 | 1,862.75 | 1,862.75 | -0.49% | 3,560 |
| Sep 21, 2026 | 1,847.75 | 1,912.65 | 1,847.75 | 1,871.95 | 1,871.95 | 0.35% | 3,035 |
| Sep 18, 2026 | 1,844.10 | 1,882.70 | 1,839.55 | 1,865.40 | 1,865.40 | 1.18% | 6,898 |
| Sep 17, 2026 | 1,826.55 | 1,871.05 | 1,825.05 | 1,843.65 | 1,843.65 | 1.12% | 1,925 |
| Sep 16, 2026 | 1,790.80 | 1,838.00 | 1,740.05 | 1,823.15 | 1,823.15 | 2.70% | 3,529 |
| Sep 15, 2026 | 1,867.15 | 1,867.15 | 1,767.20 | 1,775.25 | 1,775.25 | -4.92% | 3,966 |
| Sep 11, 2026 | 1,900.05 | 1,900.05 | 1,860.05 | 1,867.10 | 1,867.10 | -2.86% | 3,674 |
| Sep 10, 2026 | 1,937.00 | 1,965.00 | 1,910.00 | 1,922.15 | 1,922.15 | -1.07% | 2,146 |
| Sep 9, 2026 | 1,957.60 | 1,986.00 | 1,940.10 | 1,942.85 | 1,942.85 | -1.46% | 4,626 |
| Sep 8, 2026 | 2,001.00 | 2,001.00 | 1,960.10 | 1,971.65 | 1,971.65 | -0.54% | 1,842 |
| Sep 7, 2026 | 2,020.55 | 2,090.20 | 1,964.95 | 1,982.30 | 1,982.30 | -1.89% | 5,884 |
| Sep 4, 2026 | 2,034.15 | 2,065.00 | 1,986.15 | 2,020.50 | 2,020.50 | 0.90% | 8,148 |
| Sep 3, 2026 | 1,978.25 | 2,019.95 | 1,972.95 | 2,002.40 | 2,002.40 | 1.29% | 1,759 |
| Sep 2, 2026 | 2,004.15 | 2,044.45 | 1,955.55 | 1,976.90 | 1,976.90 | -1.65% | 4,651 |
| Sep 1, 2026 | 1,964.35 | 2,056.75 | 1,964.35 | 2,010.00 | 2,010.00 | 0.28% | 3,278 |
| Aug 31, 2026 | 2,072.10 | 2,072.10 | 1,991.95 | 2,004.35 | 2,004.35 | -1.96% | 3,795 |
| Aug 28, 2026 | 2,041.50 | 2,085.00 | 2,039.05 | 2,044.40 | 2,044.40 | -0.21% | 2,075 |
| Aug 27, 2026 | 2,086.95 | 2,087.00 | 2,030.75 | 2,048.65 | 2,048.65 | -1.85% | 3,117 |
| Aug 26, 2026 | 2,078.95 | 2,105.95 | 2,052.05 | 2,087.25 | 2,087.25 | 1.15% | 7,134 |
| Aug 25, 2026 | 2,069.20 | 2,097.25 | 2,024.00 | 2,063.50 | 2,063.50 | -0.79% | 6,687 |
| Aug 24, 2026 | 2,066.00 | 2,115.00 | 2,050.00 | 2,079.95 | 2,079.95 | 1.27% | 15,126 |
| Aug 21, 2026 | 1,911.70 | 2,070.00 | 1,911.70 | 2,053.85 | 2,053.85 | 6.80% | 20,696 |
| Aug 20, 2026 | 1,976.60 | 1,984.20 | 1,919.20 | 1,923.15 | 1,923.15 | -1.58% | 4,367 |
| Aug 19, 2026 | 1,886.25 | 1,990.00 | 1,877.85 | 1,954.05 | 1,954.05 | 3.06% | 10,750 |
| Aug 18, 2026 | 1,929.00 | 1,929.00 | 1,885.55 | 1,895.95 | 1,895.95 | -1.16% | 1,645 |
| Aug 17, 2026 | 1,920.00 | 1,947.00 | 1,910.50 | 1,918.25 | 1,918.25 | 0.19% | 1,600 |
| Aug 14, 2026 | 1,907.25 | 1,922.60 | 1,905.75 | 1,914.55 | 1,914.55 | -0.42% | 2,047 |
| Aug 13, 2026 | 1,894.05 | 1,935.00 | 1,888.85 | 1,922.60 | 1,922.60 | 1.63% | 2,542 |
| Aug 12, 2026 | 1,943.95 | 1,943.95 | 1,882.85 | 1,891.85 | 1,891.85 | -2.69% | 1,698 |
| Aug 11, 2026 | 1,917.00 | 1,983.30 | 1,905.85 | 1,944.10 | 1,944.10 | 1.49% | 9,221 |
| Aug 10, 2026 | 1,885.75 | 1,935.65 | 1,869.20 | 1,915.50 | 1,915.50 | 1.00% | 4,904 |
| Aug 7, 2026 | 1,921.95 | 1,931.00 | 1,887.35 | 1,896.45 | 1,896.45 | -1.34% | 5,198 |
| Aug 6, 2026 | 1,946.00 | 1,969.00 | 1,915.35 | 1,922.30 | 1,922.30 | -1.08% | 8,844 |
| Aug 5, 2026 | 1,944.95 | 1,998.80 | 1,922.15 | 1,943.25 | 1,943.25 | 1.10% | 32,916 |
| Aug 4, 2026 | 1,845.70 | 1,986.75 | 1,824.95 | 1,922.15 | 1,922.15 | 5.63% | 53,828 |
| Aug 3, 2026 | 1,780.30 | 1,845.00 | 1,780.30 | 1,819.65 | 1,819.65 | 1.71% | 5,259 |
| Jul 31, 2026 | 1,786.50 | 1,839.00 | 1,773.95 | 1,789.00 | 1,789.00 | 0.14% | 2,560 |
| Jul 30, 2026 | 1,813.05 | 1,838.90 | 1,784.00 | 1,786.45 | 1,786.45 | -1.40% | 2,035 |
| Jul 29, 2026 | 1,819.90 | 1,834.00 | 1,803.15 | 1,811.80 | 1,811.80 | 0.17% | 2,208 |
| Jul 28, 2026 | 1,837.10 | 1,892.20 | 1,776.05 | 1,808.75 | 1,808.75 | -0.68% | 4,182 |
| Jul 27, 2026 | 1,789.70 | 1,850.00 | 1,789.70 | 1,821.20 | 1,821.20 | 2.31% | 1,535 |
| Jul 24, 2026 | 1,800.00 | 1,808.75 | 1,764.85 | 1,780.15 | 1,780.15 | -1.86% | 3,483 |
| Jul 23, 2026 | 1,834.95 | 1,872.00 | 1,803.00 | 1,813.85 | 1,813.85 | -0.41% | 1,899 |
| Jul 22, 2026 | 1,837.00 | 1,841.00 | 1,791.25 | 1,821.30 | 1,821.30 | -0.82% | 3,101 |
| Jul 21, 2026 | 1,825.65 | 1,863.15 | 1,823.70 | 1,836.45 | 1,836.45 | 0.10% | 3,696 |
| Jul 20, 2026 | 1,823.45 | 1,849.50 | 1,820.05 | 1,834.60 | 1,834.60 | 0.21% | 2,218 |