Skip to main content
logo
Alkyl Amines Chemicals Limited (NSE:ALKYLAMINE)
India flag India · Delayed Price · Currency is INR
1,904.20
+32.90 (1.76%)
Oct 27, 2025, 3:29 PM IST

Alkyl Amines Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251,875.701,914.001,858.701,871.301,871.30-0.73%21,267
Oct 23, 20251,920.001,925.001,880.101,885.101,885.10-1.27%20,662
Oct 21, 20251,900.001,928.101,900.001,909.301,909.300.49%4,179
Oct 20, 20251,923.901,924.901,890.001,900.001,900.00-1.24%36,044
Oct 17, 20251,928.201,941.901,907.201,923.901,923.90-0.22%26,829
Oct 16, 20251,931.001,951.001,907.001,928.201,928.201.47%52,002
Oct 15, 20251,836.801,926.001,812.201,900.201,900.203.22%72,071
Oct 14, 20251,860.001,869.501,814.001,840.901,840.90-0.62%31,538
Oct 13, 20251,842.101,860.001,830.001,852.301,852.300.49%25,693
Oct 10, 20251,850.501,859.701,823.001,843.201,843.200.29%31,612
Oct 9, 20251,860.701,867.001,830.001,837.901,837.90-0.83%30,798
Oct 8, 20251,877.901,880.501,840.001,853.301,853.30-1.31%30,065
Oct 7, 20251,889.301,901.601,865.101,877.901,877.90-0.57%38,272
Oct 6, 20251,885.301,909.801,868.301,888.701,888.700.22%34,178
Oct 3, 20251,910.001,922.301,880.001,884.601,884.60-0.78%54,097
Oct 1, 20251,900.001,935.501,893.101,899.501,899.50-0.74%29,478
Sep 30, 20251,939.901,961.101,881.701,913.601,913.60-1.11%34,225
Sep 29, 20251,950.601,999.201,930.001,935.001,935.00-1.79%29,268
Sep 26, 20251,991.002,000.001,950.501,970.201,970.20-1.54%31,584
Sep 25, 20252,025.002,035.902,000.202,001.002,001.00-1.12%21,470
Sep 24, 20252,024.402,032.501,996.202,023.602,023.60-0.04%19,321
Sep 23, 20252,028.002,039.902,012.102,024.402,024.40-0.18%15,386
Sep 22, 20252,088.002,098.802,015.202,028.002,028.00-2.41%32,377
Sep 19, 20252,065.002,099.902,046.102,078.002,078.000.13%27,347
Sep 18, 20252,093.802,106.902,062.002,075.302,075.30-0.88%17,673
Sep 17, 20252,074.102,116.802,067.002,093.802,093.800.93%30,255
Sep 16, 20252,070.302,079.002,051.802,074.602,074.600.64%22,852
Sep 15, 20252,020.002,074.902,014.202,061.402,061.401.52%18,128
Sep 12, 20252,030.002,067.502,015.702,030.602,030.60-0.95%19,836
Sep 11, 20252,070.002,093.902,045.002,050.002,050.00-0.91%18,415
Sep 10, 20252,041.502,099.002,037.002,068.802,068.801.93%26,092
Sep 9, 20252,030.002,046.802,010.402,029.702,029.70-0.28%19,027
Sep 8, 20252,073.002,085.302,026.302,035.502,035.50-1.84%40,987
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