Skip to main content
logo
Alkyl Amines Chemicals Limited (NSE:ALKYLAMINE)
India flag India · Delayed Price · Currency is INR
2,073.60
-25.60 (-1.22%)
Sep 5, 2025, 3:30 PM IST

Alkyl Amines Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252,099.202,103.902,056.002,073.602,073.60-1.22%23,533
Sep 4, 20252,120.002,127.002,085.002,099.202,099.20-0.46%20,303
Sep 3, 20252,079.002,120.002,053.002,108.802,108.802.28%23,471
Sep 2, 20252,032.002,090.002,027.802,061.802,061.801.28%32,710
Sep 1, 20252,005.902,045.001,999.902,035.802,035.801.51%14,985
Aug 29, 20252,023.802,036.701,997.302,005.502,005.50-0.90%24,702
Aug 28, 20252,050.002,085.602,011.102,023.802,023.80-2.12%31,852
Aug 26, 20252,139.202,139.202,052.002,067.702,067.70-2.58%26,336
Aug 25, 20252,150.002,201.902,112.002,122.502,122.50-1.32%41,142
Aug 22, 20252,160.002,160.202,123.002,150.802,150.80-0.44%29,196
Aug 21, 20252,150.002,166.002,128.202,160.202,160.200.92%32,972
Aug 20, 20252,099.402,145.002,081.502,140.602,140.601.73%29,282
Aug 19, 20252,106.002,119.102,091.102,104.102,104.100.88%19,103
Aug 18, 20252,090.402,137.302,063.002,085.802,085.800.60%44,727
Aug 14, 20252,093.002,104.702,043.002,073.302,073.30-0.94%64,081
Aug 13, 20252,085.002,130.302,080.002,093.002,093.000.95%21,321
Aug 12, 20252,089.002,098.002,060.002,073.302,073.30-0.40%24,395
Aug 11, 20252,063.002,092.802,031.002,081.602,081.600.85%41,000
Aug 8, 20252,105.002,137.902,055.602,064.102,064.10-2.10%29,696
Aug 7, 20252,128.602,186.902,070.002,108.302,108.30-2.26%70,311
Aug 6, 20252,218.002,233.002,155.602,157.002,157.00-2.57%37,221
Aug 5, 20252,251.902,283.902,206.002,213.902,213.90-2.01%30,693
Aug 4, 20252,340.102,340.102,255.002,259.202,259.20-3.46%60,181
Aug 1, 20252,369.002,400.002,278.402,340.102,340.10-0.34%159,992
Jul 31, 20252,204.302,368.002,196.902,348.202,348.203.87%181,995
Jul 30, 20252,206.002,276.002,198.302,260.802,260.802.45%54,885
Jul 29, 20252,160.802,214.002,155.302,206.702,206.702.29%36,647
Jul 28, 20252,190.102,195.002,143.802,157.202,157.20-1.73%41,236
Jul 25, 20252,257.702,257.702,178.102,195.202,195.20-2.77%43,909
Jul 24, 20252,214.102,289.502,214.102,257.802,257.801.11%35,943
Jul 23, 20252,217.902,253.202,213.002,233.002,233.000.92%30,649
Jul 22, 20252,246.002,273.702,202.402,212.602,212.60-1.09%37,738
Jul 21, 20252,254.902,277.002,225.702,236.902,236.90-0.80%31,349
Jul 18, 20252,320.102,327.902,251.002,254.902,254.90-2.97%42,217
Jul 17, 20252,322.802,348.802,309.002,324.002,324.000.63%55,358
Jul 16, 20252,306.102,321.202,272.202,309.502,309.500.15%43,290
Jul 15, 20252,251.202,320.002,251.202,306.102,306.102.44%43,671
Jul 14, 20252,234.202,269.602,197.502,251.102,251.100.76%66,117
Jul 11, 20252,321.002,335.902,228.102,234.202,234.20-3.27%108,929
Jul 10, 20252,324.902,374.802,295.202,309.802,309.80-0.65%49,170
Jul 9, 20252,336.902,367.702,311.002,324.902,324.90-1.32%68,908
Jul 8, 20252,398.002,426.202,325.502,355.902,355.90-1.76%139,338
Jul 7, 20252,295.202,438.802,286.602,398.002,398.004.48%763,487
Jul 4, 20252,341.202,346.002,286.102,295.202,295.20-1.96%53,640
Jul 3, 20252,342.202,359.002,322.702,341.202,341.20-0.23%59,633
Jul 2, 20252,303.102,398.802,265.602,346.602,346.601.90%172,572
Jul 1, 20252,370.002,385.002,292.302,302.802,302.80-2.75%92,049
Jun 30, 20252,263.002,379.002,254.002,368.002,368.004.69%229,038
Jun 27, 20252,273.602,278.002,201.002,261.902,261.90-0.37%160,007
Jun 26, 20252,342.002,354.902,261.102,270.302,270.30-2.82%156,599