Alkyl Amines Chemicals Limited (NSE:ALKYLAMINE)
India · Delayed Price · Currency is INR 1,651.30
-40.70 (-2.41%)
May 29, 2026, 3:30 PM IST
NSE:ALKYLAMINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,690.00 | 1,707.90 | 1,641.50 | 1,651.30 | 1,651.30 | -2.41% | 60,412 |
| May 27, 2026 | 1,732.00 | 1,760.00 | 1,682.00 | 1,692.00 | 1,692.00 | -2.22% | 64,353 |
| May 26, 2026 | 1,745.30 | 1,756.30 | 1,709.10 | 1,730.50 | 1,730.50 | -0.85% | 50,038 |
| May 25, 2026 | 1,727.00 | 1,799.00 | 1,727.00 | 1,745.30 | 1,745.30 | 1.48% | 119,272 |
| May 22, 2026 | 1,752.00 | 1,757.90 | 1,708.00 | 1,719.90 | 1,719.90 | -1.29% | 55,892 |
| May 21, 2026 | 1,782.00 | 1,807.90 | 1,727.00 | 1,742.40 | 1,742.40 | -1.93% | 91,765 |
| May 20, 2026 | 1,749.90 | 1,816.40 | 1,738.00 | 1,776.60 | 1,776.60 | 0.58% | 178,107 |
| May 19, 2026 | 1,719.20 | 1,803.90 | 1,706.30 | 1,766.30 | 1,766.30 | 3.23% | 148,837 |
| May 18, 2026 | 1,710.00 | 1,733.80 | 1,621.60 | 1,711.00 | 1,711.00 | -0.67% | 178,423 |
| May 15, 2026 | 1,756.80 | 1,772.00 | 1,711.30 | 1,722.60 | 1,722.60 | -1.57% | 211,993 |
| May 14, 2026 | 1,664.20 | 1,889.00 | 1,664.00 | 1,750.00 | 1,750.00 | 6.92% | 5,104,689 |
| May 13, 2026 | 1,598.70 | 1,663.80 | 1,590.50 | 1,636.70 | 1,636.70 | 2.77% | 87,395 |
| May 12, 2026 | 1,638.00 | 1,644.90 | 1,581.10 | 1,592.60 | 1,592.60 | -3.23% | 55,377 |
| May 11, 2026 | 1,720.00 | 1,720.00 | 1,638.00 | 1,645.80 | 1,645.80 | -3.60% | 62,809 |
| May 8, 2026 | 1,734.60 | 1,749.00 | 1,698.30 | 1,707.30 | 1,707.30 | -1.60% | 52,770 |
| May 7, 2026 | 1,750.00 | 1,783.70 | 1,705.40 | 1,735.00 | 1,735.00 | -1.34% | 174,808 |
| May 6, 2026 | 1,541.20 | 1,785.00 | 1,531.00 | 1,758.50 | 1,758.50 | 13.99% | 763,256 |
| May 5, 2026 | 1,594.00 | 1,594.00 | 1,524.10 | 1,542.70 | 1,542.70 | -2.35% | 100,102 |
| May 4, 2026 | 1,542.00 | 1,610.00 | 1,531.00 | 1,579.90 | 1,579.90 | 4.21% | 141,203 |
| Apr 30, 2026 | 1,537.90 | 1,537.90 | 1,507.10 | 1,516.10 | 1,516.10 | -1.42% | 37,805 |
| Apr 29, 2026 | 1,547.80 | 1,565.90 | 1,526.10 | 1,537.90 | 1,537.90 | -0.21% | 38,942 |
| Apr 28, 2026 | 1,530.10 | 1,572.70 | 1,523.50 | 1,541.20 | 1,541.20 | 0.35% | 60,373 |
| Apr 27, 2026 | 1,491.00 | 1,548.80 | 1,491.00 | 1,535.80 | 1,535.80 | 4.08% | 50,655 |
| Apr 24, 2026 | 1,540.20 | 1,540.20 | 1,460.30 | 1,475.60 | 1,475.60 | -3.24% | 67,211 |
| Apr 23, 2026 | 1,470.50 | 1,576.00 | 1,470.00 | 1,525.00 | 1,525.00 | 2.23% | 156,367 |
| Apr 22, 2026 | 1,469.10 | 1,507.50 | 1,445.40 | 1,491.80 | 1,491.80 | 1.46% | 52,016 |
| Apr 21, 2026 | 1,421.50 | 1,477.00 | 1,407.60 | 1,470.30 | 1,470.30 | 4.45% | 76,887 |
| Apr 20, 2026 | 1,435.00 | 1,437.50 | 1,400.50 | 1,407.60 | 1,407.60 | -2.08% | 39,762 |
| Apr 17, 2026 | 1,435.00 | 1,452.80 | 1,422.00 | 1,437.50 | 1,437.50 | 0.76% | 43,216 |
| Apr 16, 2026 | 1,414.90 | 1,435.20 | 1,393.30 | 1,426.70 | 1,426.70 | 1.57% | 55,328 |
| Apr 15, 2026 | 1,409.40 | 1,412.80 | 1,394.10 | 1,404.70 | 1,404.70 | 1.64% | 43,842 |
| Apr 13, 2026 | 1,370.00 | 1,407.70 | 1,343.60 | 1,382.00 | 1,382.00 | -0.96% | 56,804 |
| Apr 10, 2026 | 1,384.40 | 1,422.20 | 1,373.90 | 1,395.40 | 1,395.40 | 2.31% | 45,324 |
| Apr 9, 2026 | 1,380.80 | 1,404.50 | 1,359.00 | 1,363.90 | 1,363.90 | -1.22% | 35,279 |
| Apr 8, 2026 | 1,392.00 | 1,395.00 | 1,360.00 | 1,380.80 | 1,380.80 | 3.49% | 48,840 |
| Apr 7, 2026 | 1,315.00 | 1,344.40 | 1,300.60 | 1,334.20 | 1,334.20 | 0.80% | 29,866 |
| Apr 6, 2026 | 1,325.00 | 1,332.90 | 1,280.10 | 1,323.60 | 1,323.60 | 0.35% | 55,698 |
| Apr 2, 2026 | 1,296.00 | 1,325.50 | 1,243.30 | 1,319.00 | 1,319.00 | 0.27% | 75,234 |
| 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 |