Alkyl Amines Chemicals Limited (BOM:506767)
India · Delayed Price · Currency is INR 1,543.60
-36.35 (-2.30%)
At close: May 5, 2026
Alkyl Amines Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |