Alkyl Amines Chemicals Limited (NSE:ALKYLAMINE)
India · Delayed Price · Currency is INR 2,050.00
+5.00 (0.24%)
Aug 28, 2026, 3:29 PM IST
NSE:ALKYLAMINE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2,054.20 | 2,086.20 | 2,041.10 | 2,047.90 | 2,047.90 | 0.14% | 43,006 |
| Aug 27, 2026 | 2,083.00 | 2,089.40 | 2,026.70 | 2,045.00 | 2,045.00 | -2.13% | 59,466 |
| Aug 26, 2026 | 2,080.00 | 2,107.90 | 2,052.10 | 2,089.60 | 2,089.60 | 1.36% | 83,245 |
| Aug 25, 2026 | 2,055.00 | 2,100.50 | 2,022.10 | 2,061.50 | 2,061.50 | -1.07% | 101,592 |
| Aug 24, 2026 | 2,069.10 | 2,115.00 | 2,044.00 | 2,083.80 | 2,083.80 | 1.52% | 260,283 |
| Aug 21, 2026 | 1,929.00 | 2,072.50 | 1,915.00 | 2,052.70 | 2,052.70 | 6.70% | 462,177 |
| Aug 20, 2026 | 1,962.00 | 1,985.00 | 1,916.00 | 1,923.80 | 1,923.80 | -1.65% | 63,490 |
| Aug 19, 2026 | 1,895.00 | 1,990.00 | 1,878.00 | 1,956.10 | 1,956.10 | 3.25% | 174,877 |
| Aug 18, 2026 | 1,920.10 | 1,928.80 | 1,885.10 | 1,894.60 | 1,894.60 | -1.33% | 33,643 |
| Aug 17, 2026 | 1,916.90 | 1,950.90 | 1,906.00 | 1,920.10 | 1,920.10 | 0.17% | 60,227 |
| Aug 14, 2026 | 1,923.10 | 1,928.90 | 1,904.40 | 1,916.90 | 1,916.90 | -0.32% | 35,382 |
| Aug 13, 2026 | 1,899.20 | 1,935.00 | 1,886.00 | 1,923.10 | 1,923.10 | 1.76% | 35,430 |
| Aug 12, 2026 | 1,942.00 | 1,945.90 | 1,881.50 | 1,889.80 | 1,889.80 | -2.96% | 48,728 |
| Aug 11, 2026 | 1,916.50 | 1,983.00 | 1,900.10 | 1,947.40 | 1,947.40 | 1.62% | 134,962 |
| Aug 10, 2026 | 1,895.00 | 1,936.00 | 1,867.20 | 1,916.40 | 1,916.40 | 1.19% | 66,960 |
| Aug 7, 2026 | 1,930.00 | 1,931.70 | 1,888.20 | 1,893.90 | 1,893.90 | -1.46% | 61,537 |
| Aug 6, 2026 | 1,940.00 | 1,969.50 | 1,916.00 | 1,921.90 | 1,921.90 | -0.92% | 91,905 |
| Aug 5, 2026 | 1,939.70 | 1,998.90 | 1,923.10 | 1,939.80 | 1,939.80 | 0.97% | 549,700 |
| Aug 4, 2026 | 1,838.00 | 1,989.00 | 1,819.80 | 1,921.20 | 1,921.20 | 5.31% | 1,239,588 |
| Aug 3, 2026 | 1,785.90 | 1,845.00 | 1,785.90 | 1,824.40 | 1,824.40 | 2.17% | 48,406 |
| Jul 31, 2026 | 1,790.80 | 1,841.00 | 1,771.40 | 1,785.60 | 1,785.60 | -0.09% | 74,745 |
| Jul 30, 2026 | 1,825.30 | 1,825.30 | 1,782.20 | 1,787.20 | 1,787.20 | -1.66% | 16,258 |
| Jul 29, 2026 | 1,819.00 | 1,835.80 | 1,804.00 | 1,817.30 | 1,817.30 | 0.34% | 27,385 |
| Jul 28, 2026 | 1,850.00 | 1,891.40 | 1,777.00 | 1,811.10 | 1,811.10 | -0.57% | 97,093 |
| Jul 27, 2026 | 1,801.00 | 1,852.00 | 1,801.00 | 1,821.50 | 1,821.50 | 1.79% | 50,513 |
| Jul 24, 2026 | 1,798.90 | 1,810.80 | 1,764.90 | 1,789.50 | 1,789.50 | -1.25% | 46,231 |
| Jul 23, 2026 | 1,823.10 | 1,873.00 | 1,800.00 | 1,812.20 | 1,812.20 | -0.61% | 60,378 |
| Jul 22, 2026 | 1,844.00 | 1,844.00 | 1,790.20 | 1,823.40 | 1,823.40 | -0.73% | 67,741 |
| Jul 21, 2026 | 1,831.00 | 1,865.10 | 1,823.20 | 1,836.90 | 1,836.90 | 0.32% | 70,561 |
| Jul 20, 2026 | 1,826.90 | 1,849.90 | 1,819.60 | 1,831.00 | 1,831.00 | 0.22% | 26,332 |
| Jul 17, 2026 | 1,895.70 | 1,896.30 | 1,810.20 | 1,826.90 | 1,826.90 | -3.29% | 84,593 |
| Jul 16, 2026 | 1,917.80 | 1,943.00 | 1,870.90 | 1,889.10 | 1,889.10 | -0.61% | 100,136 |
| Jul 15, 2026 | 1,868.00 | 1,929.30 | 1,858.00 | 1,900.70 | 1,900.70 | 1.75% | 78,216 |
| Jul 14, 2026 | 1,903.50 | 1,906.00 | 1,855.40 | 1,868.10 | 1,868.10 | -1.86% | 70,904 |
| Jul 13, 2026 | 1,928.00 | 1,948.30 | 1,890.00 | 1,903.50 | 1,903.50 | -2.68% | 108,021 |
| Jul 10, 2026 | 1,964.50 | 2,007.00 | 1,931.50 | 1,956.00 | 1,956.00 | 0.07% | 174,637 |
| Jul 9, 2026 | 1,855.00 | 1,987.00 | 1,855.00 | 1,954.60 | 1,954.60 | 5.45% | 555,129 |
| Jul 8, 2026 | 1,795.00 | 1,939.70 | 1,767.10 | 1,853.60 | 1,853.60 | 3.23% | 849,244 |
| Jul 7, 2026 | 1,790.20 | 1,802.00 | 1,765.00 | 1,795.60 | 1,795.60 | -0.18% | 24,175 |
| Jul 6, 2026 | 1,823.20 | 1,833.30 | 1,790.10 | 1,798.80 | 1,798.80 | -1.54% | 25,368 |
| Jul 3, 2026 | 1,840.90 | 1,867.00 | 1,812.50 | 1,827.00 | 1,827.00 | -0.05% | 78,213 |
| Jul 2, 2026 | 1,770.00 | 1,849.00 | 1,763.60 | 1,827.90 | 1,827.90 | 3.51% | 135,056 |
| Jul 1, 2026 | 1,713.00 | 1,779.00 | 1,705.10 | 1,765.90 | 1,765.90 | 3.06% | 82,879 |
| Jun 30, 2026 | 1,677.30 | 1,730.00 | 1,661.30 | 1,713.40 | 1,713.40 | 2.15% | 58,021 |
| Jun 29, 2026 | 1,785.00 | 1,785.40 | 1,662.70 | 1,677.30 | 1,677.30 | -6.23% | 114,575 |
| Jun 25, 2026 | 1,780.00 | 1,806.80 | 1,768.20 | 1,788.70 | 1,788.70 | 0.97% | 28,526 |
| Jun 24, 2026 | 1,802.90 | 1,828.00 | 1,772.10 | 1,781.50 | 1,771.50 | -1.19% | 33,156 |
| Jun 23, 2026 | 1,845.00 | 1,845.00 | 1,794.60 | 1,802.90 | 1,792.78 | -1.67% | 39,697 |
| Jun 22, 2026 | 1,845.40 | 1,898.00 | 1,820.80 | 1,833.50 | 1,823.21 | -0.64% | 117,023 |
| Jun 19, 2026 | 1,791.20 | 1,854.00 | 1,771.00 | 1,845.40 | 1,835.04 | 3.03% | 80,466 |