Alkyl Amines Chemicals Limited (NSE:ALKYLAMINE)
India · Delayed Price · Currency is INR 1,527.00
-4.20 (-0.27%)
Feb 19, 2026, 2:10 PM IST
Alkyl Amines Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1,635.20 | 1,644.20 | 1,585.00 | 1,595.20 | 1,595.20 | -2.89% | 83,786 |
| Jan 14, 2026 | 1,585.30 | 1,668.70 | 1,569.30 | 1,642.70 | 1,642.70 | 1.97% | 276,943 |
| Jan 13, 2026 | 1,548.90 | 1,645.10 | 1,531.50 | 1,610.90 | 1,610.90 | 4.20% | 501,783 |
| Jan 12, 2026 | 1,539.40 | 1,564.80 | 1,506.70 | 1,546.00 | 1,546.00 | -0.74% | 90,926 |
| Jan 9, 2026 | 1,594.10 | 1,594.10 | 1,536.50 | 1,557.60 | 1,557.60 | -3.10% | 165,597 |
| Jan 8, 2026 | 1,546.90 | 1,662.00 | 1,544.70 | 1,607.50 | 1,607.50 | 4.50% | 2,433,921 |
| Jan 7, 2026 | 1,555.00 | 1,568.00 | 1,533.00 | 1,538.30 | 1,538.30 | -0.81% | 39,252 |
| Jan 6, 2026 | 1,582.10 | 1,585.10 | 1,543.30 | 1,550.90 | 1,550.90 | -1.63% | 36,914 |
| Jan 5, 2026 | 1,607.10 | 1,635.00 | 1,566.10 | 1,576.60 | 1,576.60 | -1.90% | 43,819 |
| Jan 2, 2026 | 1,615.00 | 1,620.00 | 1,600.90 | 1,607.10 | 1,607.10 | -0.70% | 25,639 |
| Jan 1, 2026 | 1,596.10 | 1,630.10 | 1,596.10 | 1,618.40 | 1,618.40 | 1.40% | 30,942 |
| Dec 31, 2025 | 1,562.00 | 1,636.00 | 1,560.30 | 1,596.10 | 1,596.10 | 2.46% | 88,710 |
| Dec 30, 2025 | 1,586.90 | 1,591.70 | 1,555.00 | 1,557.80 | 1,557.80 | -1.83% | 25,745 |
| Dec 29, 2025 | 1,580.00 | 1,597.40 | 1,571.00 | 1,586.90 | 1,586.90 | 0.36% | 19,216 |
| Dec 26, 2025 | 1,605.00 | 1,605.00 | 1,580.00 | 1,581.20 | 1,581.20 | -1.38% | 28,223 |
| Dec 24, 2025 | 1,608.00 | 1,637.10 | 1,590.00 | 1,603.40 | 1,603.40 | -0.51% | 25,942 |
| Dec 23, 2025 | 1,619.50 | 1,624.50 | 1,604.00 | 1,611.60 | 1,611.60 | 0.08% | 13,876 |
| Dec 22, 2025 | 1,608.70 | 1,627.80 | 1,602.00 | 1,610.30 | 1,610.30 | 0.10% | 21,204 |
| Dec 19, 2025 | 1,567.40 | 1,618.50 | 1,567.40 | 1,608.70 | 1,608.70 | 2.63% | 23,228 |
| Dec 18, 2025 | 1,579.00 | 1,579.10 | 1,551.00 | 1,567.40 | 1,567.40 | -0.77% | 18,306 |
| Dec 17, 2025 | 1,598.00 | 1,599.40 | 1,572.00 | 1,579.60 | 1,579.60 | -0.60% | 28,171 |
| Dec 16, 2025 | 1,607.00 | 1,625.00 | 1,580.20 | 1,589.10 | 1,589.10 | -1.55% | 21,720 |
| Dec 15, 2025 | 1,590.00 | 1,621.10 | 1,585.00 | 1,614.20 | 1,614.20 | 1.13% | 24,143 |
| Dec 12, 2025 | 1,604.40 | 1,627.80 | 1,589.90 | 1,596.20 | 1,596.20 | -0.54% | 21,651 |
| Dec 11, 2025 | 1,629.90 | 1,629.90 | 1,596.90 | 1,604.80 | 1,604.80 | -1.19% | 15,790 |
| Dec 10, 2025 | 1,614.90 | 1,666.60 | 1,598.50 | 1,624.20 | 1,624.20 | 0.58% | 39,553 |
| Dec 9, 2025 | 1,591.10 | 1,623.90 | 1,584.50 | 1,614.90 | 1,614.90 | 0.49% | 18,431 |