Alkyl Amines Chemicals Limited (NSE:ALKYLAMINE)
India · Delayed Price · Currency is INR 1,877.30
-5.70 (-0.30%)
Sep 24, 2026, 11:09 AM IST
NSE:ALKYLAMINE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1,879.00 | 1,895.70 | 1,846.70 | 1,865.10 | - | -0.95% | 8,046 |
| 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 |
| 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 |