Alkyl Amines Chemicals Limited (NSE:ALKYLAMINE)
India · Delayed Price · Currency is INR 1,315.00
-0.40 (-0.03%)
Apr 2, 2026, 3:30 PM IST
NSE:ALKYLAMINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,242.50 | 1,324.70 | 1,242.50 | 1,315.40 | 1,315.40 | 6.80% | 114,492 |
| Mar 30, 2026 | 1,290.10 | 1,303.70 | 1,220.80 | 1,231.60 | 1,231.60 | -4.71% | 163,484 |
| Mar 27, 2026 | 1,364.10 | 1,364.10 | 1,275.00 | 1,292.50 | 1,292.50 | -6.23% | 284,319 |
| Mar 25, 2026 | 1,398.00 | 1,428.00 | 1,361.00 | 1,378.30 | 1,378.30 | -2.57% | 397,585 |
| Mar 24, 2026 | 1,253.50 | 1,474.30 | 1,249.80 | 1,414.70 | 1,414.70 | 14.14% | 2,551,911 |
| Mar 23, 2026 | 1,290.00 | 1,290.00 | 1,235.00 | 1,239.40 | 1,239.40 | -4.07% | 52,071 |
| Mar 20, 2026 | 1,285.00 | 1,315.00 | 1,285.00 | 1,292.00 | 1,292.00 | 0.53% | 67,638 |
| Mar 19, 2026 | 1,330.00 | 1,330.00 | 1,280.00 | 1,285.20 | 1,285.20 | -4.81% | 40,670 |
| Mar 18, 2026 | 1,279.80 | 1,366.60 | 1,271.80 | 1,350.10 | 1,350.10 | 5.56% | 91,000 |
| Mar 17, 2026 | 1,225.00 | 1,335.00 | 1,212.00 | 1,279.00 | 1,279.00 | 1.56% | 193,515 |
| Mar 16, 2026 | 1,278.40 | 1,292.00 | 1,242.00 | 1,259.40 | 1,259.40 | -1.49% | 41,529 |
| Mar 13, 2026 | 1,295.00 | 1,297.60 | 1,250.10 | 1,278.40 | 1,278.40 | -1.97% | 70,539 |
| Mar 12, 2026 | 1,310.00 | 1,328.00 | 1,294.10 | 1,304.10 | 1,304.10 | -1.31% | 53,692 |
| Mar 11, 2026 | 1,331.00 | 1,367.90 | 1,299.60 | 1,321.40 | 1,321.40 | -0.77% | 84,956 |
| Mar 10, 2026 | 1,310.00 | 1,350.00 | 1,302.30 | 1,331.60 | 1,331.60 | 1.97% | 32,825 |
| Mar 9, 2026 | 1,360.00 | 1,374.30 | 1,298.20 | 1,305.90 | 1,305.90 | -5.56% | 65,506 |
| Mar 6, 2026 | 1,400.60 | 1,415.90 | 1,380.00 | 1,382.80 | 1,382.80 | -1.29% | 23,364 |
| Mar 5, 2026 | 1,401.80 | 1,416.50 | 1,379.90 | 1,400.90 | 1,400.90 | -0.06% | 33,109 |
| Mar 4, 2026 | 1,415.00 | 1,425.50 | 1,390.00 | 1,401.80 | 1,401.80 | -2.50% | 29,173 |
| Mar 2, 2026 | 1,417.00 | 1,475.00 | 1,412.00 | 1,437.80 | 1,437.80 | -3.13% | 42,024 |
| Feb 27, 2026 | 1,478.00 | 1,505.40 | 1,475.10 | 1,484.30 | 1,484.30 | -0.48% | 36,822 |
| Feb 26, 2026 | 1,485.00 | 1,498.50 | 1,474.00 | 1,491.40 | 1,491.40 | 0.07% | 30,518 |
| Feb 25, 2026 | 1,496.10 | 1,510.00 | 1,482.00 | 1,490.40 | 1,490.40 | -0.38% | 25,867 |
| Feb 24, 2026 | 1,504.50 | 1,523.00 | 1,491.20 | 1,496.10 | 1,496.10 | -1.06% | 26,113 |
| Feb 23, 2026 | 1,524.00 | 1,527.40 | 1,506.00 | 1,512.20 | 1,512.20 | -0.29% | 26,873 |
| Feb 20, 2026 | 1,530.00 | 1,531.40 | 1,507.00 | 1,516.60 | 1,516.60 | -0.26% | 21,950 |
| Feb 19, 2026 | 1,531.20 | 1,535.50 | 1,515.70 | 1,520.50 | 1,520.50 | -0.70% | 17,874 |
| Feb 18, 2026 | 1,552.80 | 1,552.80 | 1,525.00 | 1,531.20 | 1,531.20 | -0.90% | 20,730 |
| Feb 17, 2026 | 1,531.00 | 1,568.00 | 1,515.90 | 1,545.10 | 1,545.10 | 0.92% | 28,578 |
| Feb 16, 2026 | 1,522.90 | 1,535.70 | 1,512.90 | 1,531.00 | 1,531.00 | 0.53% | 21,901 |
| Feb 13, 2026 | 1,520.00 | 1,533.40 | 1,510.30 | 1,522.90 | 1,522.90 | -0.97% | 24,539 |
| Feb 12, 2026 | 1,572.80 | 1,573.90 | 1,525.00 | 1,537.80 | 1,537.80 | -2.45% | 38,263 |
| Feb 11, 2026 | 1,585.70 | 1,585.70 | 1,560.30 | 1,576.40 | 1,576.40 | -0.59% | 17,427 |
| Feb 10, 2026 | 1,571.30 | 1,593.00 | 1,565.00 | 1,585.70 | 1,585.70 | 0.92% | 30,520 |
| Feb 9, 2026 | 1,547.20 | 1,576.00 | 1,544.70 | 1,571.30 | 1,571.30 | 2.38% | 37,559 |
| Feb 6, 2026 | 1,554.00 | 1,554.00 | 1,526.20 | 1,534.70 | 1,534.70 | -1.27% | 36,062 |
| Feb 5, 2026 | 1,580.00 | 1,580.00 | 1,538.00 | 1,554.40 | 1,554.40 | -1.62% | 34,820 |
| Feb 4, 2026 | 1,579.30 | 1,600.30 | 1,565.00 | 1,580.00 | 1,580.00 | -2.40% | 35,640 |
| Feb 3, 2026 | 1,654.00 | 1,654.00 | 1,560.00 | 1,618.80 | 1,618.80 | 4.04% | 150,087 |
| Feb 2, 2026 | 1,539.80 | 1,564.00 | 1,521.90 | 1,555.90 | 1,555.90 | 0.68% | 35,435 |
| Feb 1, 2026 | 1,560.00 | 1,576.20 | 1,540.00 | 1,545.40 | 1,545.40 | -1.60% | 19,487 |
| Jan 30, 2026 | 1,548.00 | 1,594.90 | 1,529.00 | 1,570.60 | 1,570.60 | 1.26% | 52,074 |
| Jan 29, 2026 | 1,581.70 | 1,581.80 | 1,540.00 | 1,551.10 | 1,551.10 | -1.93% | 33,098 |
| Jan 28, 2026 | 1,565.00 | 1,598.90 | 1,565.00 | 1,581.70 | 1,581.70 | 1.37% | 34,475 |
| Jan 27, 2026 | 1,562.30 | 1,587.60 | 1,528.00 | 1,560.40 | 1,560.40 | -0.12% | 50,887 |
| Jan 23, 2026 | 1,585.40 | 1,597.90 | 1,555.00 | 1,562.30 | 1,562.30 | -2.22% | 28,053 |
| Jan 22, 2026 | 1,604.00 | 1,615.90 | 1,580.00 | 1,597.80 | 1,597.80 | 0.28% | 44,511 |
| Jan 21, 2026 | 1,549.90 | 1,625.10 | 1,533.70 | 1,593.30 | 1,593.30 | 3.01% | 298,433 |
| Jan 20, 2026 | 1,575.10 | 1,593.70 | 1,527.60 | 1,546.70 | 1,546.70 | -3.33% | 72,570 |
| Jan 19, 2026 | 1,581.00 | 1,620.00 | 1,557.90 | 1,599.90 | 1,599.90 | 0.29% | 60,178 |