Alkyl Amines Chemicals Limited (BOM:506767)
India · Delayed Price · Currency is INR 1,787.10
-56.35 (-3.06%)
At close: Oct 19, 2026
Alkyl Amines Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1,830.00 | 1,836.65 | 1,771.00 | 1,787.10 | 1,787.10 | -3.06% | 1,937 |
| Oct 16, 2026 | 1,847.95 | 1,865.00 | 1,824.85 | 1,843.45 | 1,843.45 | 0.33% | 1,270 |
| Oct 15, 2026 | 1,879.15 | 1,893.50 | 1,832.00 | 1,837.45 | 1,837.45 | -2.46% | 4,021 |
| Oct 14, 2026 | 1,838.00 | 1,900.70 | 1,823.00 | 1,883.80 | 1,883.80 | 2.65% | 4,468 |
| Oct 13, 2026 | 1,841.70 | 1,841.70 | 1,796.00 | 1,835.15 | 1,835.15 | 0.60% | 2,139 |
| Oct 12, 2026 | 1,790.00 | 1,854.70 | 1,789.95 | 1,824.20 | 1,824.20 | 0.79% | 2,487 |
| Oct 9, 2026 | 1,827.30 | 1,851.00 | 1,795.60 | 1,809.85 | 1,809.85 | -0.95% | 2,511 |
| Oct 8, 2026 | 1,908.85 | 1,916.45 | 1,815.00 | 1,827.30 | 1,827.30 | -4.75% | 3,642 |
| Oct 7, 2026 | 1,931.00 | 1,931.00 | 1,888.00 | 1,918.35 | 1,918.35 | -2.03% | 16,402 |
| Oct 6, 2026 | 1,747.20 | 2,060.00 | 1,747.20 | 1,958.05 | 1,958.05 | 13.21% | 127,382 |
| Oct 5, 2026 | 1,774.85 | 1,774.85 | 1,713.85 | 1,729.60 | 1,729.60 | -0.67% | 3,494 |
| Oct 1, 2026 | 1,759.05 | 1,765.00 | 1,706.65 | 1,741.25 | 1,741.25 | -1.17% | 2,371 |
| Sep 30, 2026 | 1,789.05 | 1,819.75 | 1,755.80 | 1,761.80 | 1,761.80 | -0.93% | 1,034 |
| Sep 29, 2026 | 1,790.30 | 1,824.00 | 1,770.35 | 1,778.30 | 1,778.30 | -1.08% | 1,418 |
| 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 |