Alkyl Amines Chemicals Limited (BOM:506767)
India · Delayed Price · Currency is INR 1,748.70
+30.10 (1.75%)
At close: May 25, 2026
Alkyl Amines Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,729.10 | 1,797.00 | 1,729.10 | 1,748.70 | 1,748.70 | 1.75% | 4,497 |
| May 22, 2026 | 1,762.00 | 1,762.00 | 1,709.20 | 1,718.60 | 1,718.60 | -1.39% | 4,331 |
| May 21, 2026 | 1,777.10 | 1,807.05 | 1,726.75 | 1,742.90 | 1,742.90 | -1.92% | 7,893 |
| May 20, 2026 | 1,759.75 | 1,815.95 | 1,735.10 | 1,777.00 | 1,777.00 | 0.50% | 8,167 |
| May 19, 2026 | 1,711.80 | 1,806.25 | 1,709.00 | 1,768.20 | 1,768.20 | 3.38% | 9,066 |
| May 18, 2026 | 1,703.70 | 1,725.55 | 1,625.05 | 1,710.35 | 1,710.35 | -0.73% | 16,020 |
| May 15, 2026 | 1,764.85 | 1,770.00 | 1,711.15 | 1,722.95 | 1,722.95 | -1.42% | 17,618 |
| May 14, 2026 | 1,660.00 | 1,889.90 | 1,660.00 | 1,747.85 | 1,747.85 | 7.00% | 379,996 |
| May 13, 2026 | 1,600.00 | 1,662.30 | 1,597.55 | 1,633.55 | 1,633.55 | 2.77% | 3,539 |
| May 12, 2026 | 1,635.60 | 1,639.00 | 1,584.00 | 1,589.50 | 1,589.50 | -3.39% | 2,579 |
| May 11, 2026 | 1,707.45 | 1,708.00 | 1,640.10 | 1,645.20 | 1,645.20 | -3.70% | 4,431 |
| May 8, 2026 | 1,758.15 | 1,758.15 | 1,701.00 | 1,708.35 | 1,708.35 | -1.45% | 2,798 |
| May 7, 2026 | 1,765.95 | 1,782.90 | 1,705.50 | 1,733.40 | 1,733.40 | -1.62% | 12,009 |
| May 6, 2026 | 1,543.60 | 1,782.05 | 1,536.40 | 1,762.00 | 1,762.00 | 14.15% | 39,297 |
| May 5, 2026 | 1,583.15 | 1,589.00 | 1,526.00 | 1,543.60 | 1,543.60 | -2.30% | 6,695 |
| May 4, 2026 | 1,559.90 | 1,609.80 | 1,534.15 | 1,579.95 | 1,579.95 | 4.25% | 6,116 |
| Apr 30, 2026 | 1,536.00 | 1,536.00 | 1,507.55 | 1,515.55 | 1,515.55 | -1.50% | 1,640 |
| Apr 29, 2026 | 1,542.30 | 1,562.65 | 1,530.00 | 1,538.60 | 1,538.60 | -0.18% | 3,201 |
| Apr 28, 2026 | 1,537.40 | 1,570.00 | 1,530.00 | 1,541.40 | 1,541.40 | 0.37% | 3,518 |
| Apr 27, 2026 | 1,497.60 | 1,549.60 | 1,493.15 | 1,535.70 | 1,535.70 | 4.01% | 5,347 |
| Apr 24, 2026 | 1,526.70 | 1,535.00 | 1,460.10 | 1,476.55 | 1,476.55 | -2.87% | 2,621 |
| Apr 23, 2026 | 1,485.00 | 1,573.15 | 1,477.40 | 1,520.20 | 1,520.20 | 2.05% | 6,053 |
| Apr 22, 2026 | 1,484.90 | 1,507.45 | 1,447.75 | 1,489.70 | 1,489.70 | 1.62% | 1,496 |
| Apr 21, 2026 | 1,419.80 | 1,478.00 | 1,408.70 | 1,465.95 | 1,465.95 | 4.18% | 3,759 |
| Apr 20, 2026 | 1,431.05 | 1,438.35 | 1,400.00 | 1,407.15 | 1,407.15 | -1.93% | 1,499 |
| Apr 17, 2026 | 1,437.90 | 1,452.00 | 1,431.00 | 1,434.80 | 1,434.80 | 0.36% | 3,057 |
| Apr 16, 2026 | 1,424.95 | 1,432.00 | 1,393.15 | 1,429.60 | 1,429.60 | 1.91% | 1,739 |
| Apr 15, 2026 | 1,399.00 | 1,413.25 | 1,393.70 | 1,402.75 | 1,402.75 | 1.67% | 3,065 |
| Apr 13, 2026 | 1,369.30 | 1,406.25 | 1,345.40 | 1,379.75 | 1,379.75 | -1.25% | 2,556 |
| Apr 10, 2026 | 1,379.15 | 1,421.20 | 1,373.35 | 1,397.20 | 1,397.20 | 2.26% | 3,267 |
| Apr 9, 2026 | 1,382.10 | 1,402.00 | 1,359.50 | 1,366.35 | 1,366.35 | -0.84% | 1,443 |
| Apr 8, 2026 | 1,398.80 | 1,398.80 | 1,351.90 | 1,377.95 | 1,377.95 | 3.30% | 3,835 |
| Apr 7, 2026 | 1,309.25 | 1,345.65 | 1,302.10 | 1,333.90 | 1,333.90 | 0.46% | 1,871 |
| Apr 6, 2026 | 1,338.70 | 1,338.70 | 1,280.00 | 1,327.75 | 1,327.75 | 0.73% | 2,565 |
| Apr 2, 2026 | 1,276.50 | 1,325.40 | 1,244.95 | 1,318.15 | 1,318.15 | 0.37% | 2,749 |
| Apr 1, 2026 | 1,233.00 | 1,323.70 | 1,233.00 | 1,313.25 | 1,313.25 | 6.65% | 7,219 |
| Mar 30, 2026 | 1,291.30 | 1,302.60 | 1,225.10 | 1,231.40 | 1,231.40 | -4.64% | 9,712 |
| Mar 27, 2026 | 1,357.95 | 1,362.00 | 1,276.20 | 1,291.35 | 1,291.35 | -6.22% | 13,124 |
| Mar 25, 2026 | 1,399.00 | 1,426.35 | 1,364.00 | 1,376.95 | 1,376.95 | -2.63% | 22,551 |
| 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 |