Alkyl Amines Chemicals Limited (BOM:506767)
India · Delayed Price · Currency is INR 1,780.15
-33.70 (-1.86%)
At close: Jul 24, 2026
Alkyl Amines Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 1,889.15 | 1,889.15 | 1,810.45 | 1,830.75 | 1,830.75 | -3.07% | 2,727 |
| Jul 16, 2026 | 1,938.55 | 1,940.30 | 1,871.30 | 1,888.80 | 1,888.80 | -0.54% | 5,248 |
| Jul 15, 2026 | 1,869.95 | 1,928.35 | 1,859.00 | 1,899.00 | 1,899.00 | 1.69% | 3,074 |
| Jul 14, 2026 | 1,890.30 | 1,906.00 | 1,855.05 | 1,867.50 | 1,867.50 | -2.03% | 5,400 |
| Jul 13, 2026 | 1,920.05 | 1,947.30 | 1,890.20 | 1,906.10 | 1,906.10 | -2.72% | 9,759 |
| Jul 10, 2026 | 1,962.50 | 2,005.60 | 1,937.50 | 1,959.40 | 1,959.40 | 0.18% | 10,636 |
| Jul 9, 2026 | 1,853.35 | 1,988.30 | 1,853.30 | 1,955.85 | 1,955.85 | 5.53% | 28,146 |
| Jul 8, 2026 | 1,787.95 | 1,940.00 | 1,768.25 | 1,853.35 | 1,853.35 | 3.22% | 43,428 |
| Jul 7, 2026 | 1,793.00 | 1,800.10 | 1,765.30 | 1,795.45 | 1,795.45 | -0.07% | 1,210 |
| Jul 6, 2026 | 1,832.50 | 1,832.50 | 1,791.00 | 1,796.70 | 1,796.70 | -1.60% | 2,277 |
| Jul 3, 2026 | 1,833.10 | 1,866.25 | 1,816.00 | 1,825.95 | 1,825.95 | -0.13% | 4,973 |
| Jul 2, 2026 | 1,779.90 | 1,848.00 | 1,765.00 | 1,828.40 | 1,828.40 | 3.30% | 5,114 |
| Jul 1, 2026 | 1,718.05 | 1,777.40 | 1,706.25 | 1,769.95 | 1,769.95 | 3.42% | 3,644 |
| Jun 30, 2026 | 1,672.50 | 1,730.00 | 1,663.00 | 1,711.35 | 1,711.35 | 1.94% | 2,684 |
| Jun 29, 2026 | 1,793.90 | 1,793.90 | 1,670.00 | 1,678.80 | 1,678.80 | -6.14% | 4,580 |
| Jun 25, 2026 | 1,777.05 | 1,800.60 | 1,770.00 | 1,788.65 | 1,788.65 | 0.91% | 2,332 |
| Jun 24, 2026 | 1,799.00 | 1,826.20 | 1,777.05 | 1,782.60 | 1,772.60 | -1.07% | 1,640 |
| Jun 23, 2026 | 1,839.95 | 1,845.00 | 1,796.00 | 1,801.85 | 1,791.74 | -1.74% | 2,206 |
| Jun 22, 2026 | 1,843.70 | 1,896.00 | 1,821.45 | 1,833.75 | 1,823.46 | -0.54% | 4,692 |
| Jun 19, 2026 | 1,784.05 | 1,853.00 | 1,770.45 | 1,843.75 | 1,833.41 | 2.81% | 5,506 |
| Jun 18, 2026 | 1,807.80 | 1,858.00 | 1,785.25 | 1,793.40 | 1,783.34 | -1.32% | 5,568 |
| Jun 17, 2026 | 1,794.10 | 1,826.75 | 1,794.10 | 1,817.45 | 1,807.25 | 1.30% | 2,574 |
| Jun 16, 2026 | 1,820.00 | 1,820.00 | 1,760.00 | 1,794.10 | 1,784.04 | -1.10% | 4,423 |
| Jun 15, 2026 | 1,870.20 | 1,870.20 | 1,808.00 | 1,814.00 | 1,803.82 | -0.91% | 4,114 |
| Jun 12, 2026 | 1,816.00 | 1,841.90 | 1,812.30 | 1,830.70 | 1,820.43 | 1.22% | 2,628 |
| Jun 11, 2026 | 1,796.90 | 1,816.00 | 1,771.00 | 1,808.60 | 1,798.45 | 0.77% | 4,216 |
| Jun 10, 2026 | 1,852.10 | 1,895.00 | 1,780.40 | 1,794.70 | 1,784.63 | -3.10% | 8,511 |
| Jun 9, 2026 | 1,789.95 | 1,876.60 | 1,780.45 | 1,852.10 | 1,841.71 | 3.59% | 11,955 |
| Jun 8, 2026 | 1,743.10 | 1,835.00 | 1,717.00 | 1,788.00 | 1,777.97 | 0.71% | 11,536 |
| Jun 5, 2026 | 1,800.80 | 1,831.00 | 1,765.80 | 1,775.40 | 1,765.44 | -1.59% | 7,161 |
| Jun 4, 2026 | 1,839.80 | 1,839.80 | 1,788.00 | 1,804.15 | 1,794.03 | -1.67% | 7,061 |
| Jun 3, 2026 | 1,770.10 | 1,862.05 | 1,738.70 | 1,834.85 | 1,824.56 | 2.70% | 62,661 |
| Jun 2, 2026 | 1,591.00 | 1,835.00 | 1,589.30 | 1,786.55 | 1,776.53 | 11.44% | 84,431 |
| Jun 1, 2026 | 1,641.70 | 1,670.00 | 1,600.00 | 1,603.20 | 1,594.21 | -3.04% | 5,736 |
| May 29, 2026 | 1,692.20 | 1,701.25 | 1,645.50 | 1,653.50 | 1,644.22 | -2.25% | 2,498 |
| May 27, 2026 | 1,727.95 | 1,740.35 | 1,683.80 | 1,691.55 | 1,682.06 | -2.05% | 4,923 |
| May 26, 2026 | 1,748.00 | 1,755.55 | 1,710.50 | 1,727.00 | 1,717.31 | -1.24% | 5,575 |
| May 25, 2026 | 1,729.10 | 1,797.00 | 1,729.10 | 1,748.70 | 1,738.89 | 1.75% | 4,497 |
| May 22, 2026 | 1,762.00 | 1,762.00 | 1,709.20 | 1,718.60 | 1,708.96 | -1.39% | 4,331 |
| May 21, 2026 | 1,777.10 | 1,807.05 | 1,726.75 | 1,742.90 | 1,733.12 | -1.92% | 7,893 |
| May 20, 2026 | 1,759.75 | 1,815.95 | 1,735.10 | 1,777.00 | 1,767.03 | 0.50% | 8,167 |
| May 19, 2026 | 1,711.80 | 1,806.25 | 1,709.00 | 1,768.20 | 1,758.28 | 3.38% | 9,066 |
| May 18, 2026 | 1,703.70 | 1,725.55 | 1,625.05 | 1,710.35 | 1,700.76 | -0.73% | 16,020 |
| May 15, 2026 | 1,764.85 | 1,770.00 | 1,711.15 | 1,722.95 | 1,713.28 | -1.42% | 17,618 |
| May 14, 2026 | 1,660.00 | 1,889.90 | 1,660.00 | 1,747.85 | 1,738.04 | 7.00% | 379,996 |