Alkyl Amines Chemicals Limited (NSE:ALKYLAMINE)
India · Delayed Price · Currency is INR 1,622.10
+4.40 (0.27%)
Nov 11, 2026, 1:14 PM IST
NSE:ALKYLAMINE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,633.90 | 1,644.00 | 1,607.20 | 1,622.10 | 1,622.10 | 0.27% | 28,926 |
| Nov 9, 2026 | 1,595.10 | 1,643.20 | 1,580.10 | 1,617.70 | 1,617.70 | 2.00% | 69,052 |
| Nov 8, 2026 | 1,575.00 | 1,595.00 | 1,575.00 | 1,586.00 | 1,586.00 | 0.85% | 8,797 |
| Nov 6, 2026 | 1,566.00 | 1,586.60 | 1,546.00 | 1,572.70 | 1,572.70 | 0.30% | 55,728 |
| Nov 5, 2026 | 1,610.00 | 1,619.60 | 1,557.10 | 1,568.00 | 1,568.00 | -1.35% | 83,641 |
| Nov 4, 2026 | 1,656.90 | 1,656.90 | 1,581.00 | 1,589.50 | 1,589.50 | -4.18% | 134,314 |
| Nov 3, 2026 | 1,710.00 | 1,710.90 | 1,546.90 | 1,658.80 | 1,658.80 | 0.48% | 640,849 |
| Nov 2, 2026 | 1,595.00 | 1,670.00 | 1,590.00 | 1,650.90 | 1,650.90 | 3.84% | 28,407 |
| Oct 30, 2026 | 1,669.00 | 1,670.30 | 1,581.00 | 1,589.90 | 1,589.90 | -3.86% | 46,995 |
| Oct 29, 2026 | 1,650.00 | 1,667.20 | 1,631.20 | 1,653.80 | 1,653.80 | 0.12% | 19,167 |
| Oct 28, 2026 | 1,646.30 | 1,683.60 | 1,634.70 | 1,651.90 | 1,651.90 | 0.34% | 38,001 |
| Oct 27, 2026 | 1,632.00 | 1,675.00 | 1,624.10 | 1,646.30 | 1,646.30 | 0.57% | 51,221 |
| Oct 26, 2026 | 1,642.00 | 1,666.00 | 1,620.10 | 1,637.00 | 1,637.00 | 0.13% | 35,583 |
| Oct 23, 2026 | 1,710.00 | 1,710.00 | 1,603.20 | 1,634.80 | 1,634.80 | -4.07% | 51,466 |
| Oct 22, 2026 | 1,721.40 | 1,737.40 | 1,683.90 | 1,704.20 | 1,704.20 | -1.00% | 34,814 |
| Oct 21, 2026 | 1,800.00 | 1,800.00 | 1,706.00 | 1,721.40 | 1,721.40 | -3.75% | 44,473 |
| Oct 19, 2026 | 1,844.70 | 1,844.70 | 1,772.10 | 1,788.50 | 1,788.50 | -3.05% | 30,317 |
| Oct 16, 2026 | 1,838.60 | 1,868.90 | 1,822.00 | 1,844.70 | 1,844.70 | 0.34% | 22,415 |
| Oct 15, 2026 | 1,878.50 | 1,889.90 | 1,831.20 | 1,838.50 | 1,838.50 | -2.43% | 29,642 |
| Oct 14, 2026 | 1,844.00 | 1,904.00 | 1,821.60 | 1,884.20 | 1,884.20 | 2.63% | 55,676 |
| Oct 13, 2026 | 1,835.00 | 1,843.00 | 1,796.00 | 1,835.90 | 1,835.90 | 0.62% | 27,018 |
| Oct 12, 2026 | 1,825.00 | 1,860.00 | 1,805.20 | 1,824.60 | 1,824.60 | 0.94% | 38,317 |
| Oct 9, 2026 | 1,820.10 | 1,853.80 | 1,797.40 | 1,807.60 | 1,807.60 | -1.08% | 51,603 |
| Oct 8, 2026 | 1,915.40 | 1,915.40 | 1,815.00 | 1,827.30 | 1,827.30 | -4.77% | 85,427 |
| Oct 7, 2026 | 1,925.20 | 1,930.00 | 1,886.10 | 1,918.90 | 1,918.90 | -2.21% | 189,986 |
| Oct 6, 2026 | 1,730.40 | 2,057.30 | 1,730.40 | 1,962.20 | 1,962.20 | 13.40% | 3,134,700 |
| Oct 5, 2026 | 1,741.40 | 1,770.00 | 1,715.00 | 1,730.40 | 1,730.40 | -0.63% | 35,207 |
| Oct 1, 2026 | 1,764.90 | 1,767.70 | 1,706.60 | 1,741.40 | 1,741.40 | -1.15% | 37,732 |
| Sep 30, 2026 | 1,781.30 | 1,818.80 | 1,751.30 | 1,761.70 | 1,761.70 | -1.10% | 31,646 |
| Sep 29, 2026 | 1,799.80 | 1,826.00 | 1,771.20 | 1,781.30 | 1,781.30 | -1.03% | 29,151 |
| Sep 28, 2026 | 1,826.30 | 1,845.90 | 1,791.00 | 1,799.80 | 1,799.80 | -2.59% | 35,684 |
| Sep 25, 2026 | 1,862.60 | 1,877.80 | 1,834.00 | 1,847.70 | 1,847.70 | -0.79% | 15,775 |
| Sep 24, 2026 | 1,879.00 | 1,895.70 | 1,841.10 | 1,862.50 | 1,862.50 | -1.09% | 25,203 |
| Sep 23, 2026 | 1,872.60 | 1,900.00 | 1,864.50 | 1,883.00 | 1,883.00 | 1.03% | 36,583 |
| Sep 22, 2026 | 1,867.90 | 1,898.90 | 1,851.00 | 1,863.80 | 1,863.80 | -0.22% | 26,813 |
| Sep 21, 2026 | 1,851.40 | 1,916.20 | 1,851.40 | 1,867.90 | 1,867.90 | 0.26% | 38,425 |
| Sep 18, 2026 | 1,846.50 | 1,878.00 | 1,838.90 | 1,863.00 | 1,863.00 | 1.04% | 55,371 |
| Sep 17, 2026 | 1,823.40 | 1,873.80 | 1,815.80 | 1,843.80 | 1,843.80 | 1.14% | 26,620 |
| Sep 16, 2026 | 1,775.70 | 1,841.10 | 1,740.00 | 1,823.10 | 1,823.10 | 2.67% | 65,315 |
| Sep 15, 2026 | 1,867.00 | 1,867.00 | 1,768.10 | 1,775.70 | 1,775.70 | -4.92% | 85,642 |
| Sep 11, 2026 | 1,920.30 | 1,920.30 | 1,859.10 | 1,867.50 | 1,867.50 | -2.75% | 67,897 |
| Sep 10, 2026 | 1,946.00 | 1,963.80 | 1,910.00 | 1,920.30 | 1,920.30 | -1.24% | 56,790 |
| Sep 9, 2026 | 1,966.00 | 1,987.10 | 1,941.00 | 1,944.40 | 1,944.40 | -1.33% | 47,706 |
| Sep 8, 2026 | 1,999.90 | 2,015.00 | 1,960.10 | 1,970.70 | 1,970.70 | -0.79% | 55,726 |
| Sep 7, 2026 | 2,012.00 | 2,090.30 | 1,950.00 | 1,986.30 | 1,986.30 | -1.71% | 126,528 |
| Sep 4, 2026 | 1,999.00 | 2,068.10 | 1,999.00 | 2,020.90 | 2,020.90 | 0.88% | 97,864 |
| Sep 3, 2026 | 1,981.80 | 2,021.90 | 1,975.50 | 2,003.20 | 2,003.20 | 1.40% | 51,387 |
| Sep 2, 2026 | 1,981.10 | 2,044.50 | 1,956.70 | 1,975.50 | 1,975.50 | -1.77% | 138,950 |
| Sep 1, 2026 | 1,991.00 | 2,059.00 | 1,975.00 | 2,011.00 | 2,011.00 | 0.36% | 80,010 |
| Aug 31, 2026 | 2,045.00 | 2,053.60 | 1,991.00 | 2,003.80 | 2,003.80 | -2.15% | 62,073 |