Alkyl Amines Chemicals Limited (NSE:ALKYLAMINE)
India · Delayed Price · Currency is INR 1,830.00
-6.90 (-0.38%)
Jul 22, 2026, 3:29 PM IST
NSE:ALKYLAMINE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 1,806.90 | 1,860.00 | 1,780.00 | 1,791.20 | 1,781.15 | -1.39% | 105,184 |
| Jun 17, 2026 | 1,799.00 | 1,827.50 | 1,794.30 | 1,816.40 | 1,806.20 | 1.57% | 48,947 |
| Jun 16, 2026 | 1,816.60 | 1,826.30 | 1,756.30 | 1,788.30 | 1,778.26 | -1.46% | 55,414 |
| Jun 15, 2026 | 1,880.00 | 1,881.40 | 1,806.10 | 1,814.80 | 1,804.61 | -0.93% | 56,247 |
| Jun 12, 2026 | 1,823.40 | 1,842.20 | 1,811.10 | 1,831.80 | 1,821.52 | 1.27% | 49,615 |
| Jun 11, 2026 | 1,799.50 | 1,816.90 | 1,770.00 | 1,808.90 | 1,798.75 | 0.67% | 68,696 |
| Jun 10, 2026 | 1,855.00 | 1,893.50 | 1,780.00 | 1,796.90 | 1,786.81 | -2.94% | 130,165 |
| Jun 9, 2026 | 1,814.00 | 1,876.90 | 1,777.20 | 1,851.40 | 1,841.01 | 3.50% | 265,276 |
| Jun 8, 2026 | 1,755.90 | 1,837.00 | 1,699.00 | 1,788.80 | 1,778.76 | 0.76% | 143,062 |
| Jun 5, 2026 | 1,809.00 | 1,833.20 | 1,766.00 | 1,775.30 | 1,765.33 | -1.42% | 103,872 |
| Jun 4, 2026 | 1,835.10 | 1,835.10 | 1,787.00 | 1,800.80 | 1,790.69 | -1.96% | 97,900 |
| Jun 3, 2026 | 1,777.90 | 1,860.80 | 1,736.60 | 1,836.80 | 1,826.49 | 3.27% | 956,062 |
| Jun 2, 2026 | 1,581.30 | 1,837.70 | 1,581.30 | 1,778.70 | 1,768.72 | 10.91% | 1,910,918 |
| Jun 1, 2026 | 1,651.30 | 1,672.30 | 1,600.00 | 1,603.80 | 1,594.80 | -2.88% | 56,749 |
| May 29, 2026 | 1,690.00 | 1,707.90 | 1,641.50 | 1,651.30 | 1,642.03 | -2.41% | 60,412 |
| May 27, 2026 | 1,732.00 | 1,760.00 | 1,682.00 | 1,692.00 | 1,682.50 | -2.22% | 64,353 |
| May 26, 2026 | 1,745.30 | 1,756.30 | 1,709.10 | 1,730.50 | 1,720.79 | -0.85% | 50,038 |
| May 25, 2026 | 1,727.00 | 1,799.00 | 1,727.00 | 1,745.30 | 1,735.50 | 1.48% | 119,272 |
| May 22, 2026 | 1,752.00 | 1,757.90 | 1,708.00 | 1,719.90 | 1,710.25 | -1.29% | 55,892 |
| May 21, 2026 | 1,782.00 | 1,807.90 | 1,727.00 | 1,742.40 | 1,732.62 | -1.93% | 91,765 |
| May 20, 2026 | 1,749.90 | 1,816.40 | 1,738.00 | 1,776.60 | 1,766.63 | 0.58% | 178,107 |
| May 19, 2026 | 1,719.20 | 1,803.90 | 1,706.30 | 1,766.30 | 1,756.39 | 3.23% | 148,837 |
| May 18, 2026 | 1,710.00 | 1,733.80 | 1,621.60 | 1,711.00 | 1,701.40 | -0.67% | 178,423 |
| May 15, 2026 | 1,756.80 | 1,772.00 | 1,711.30 | 1,722.60 | 1,712.93 | -1.57% | 211,993 |
| May 14, 2026 | 1,664.20 | 1,889.00 | 1,664.00 | 1,750.00 | 1,740.18 | 6.92% | 5,104,689 |
| May 13, 2026 | 1,598.70 | 1,663.80 | 1,590.50 | 1,636.70 | 1,627.51 | 2.77% | 87,395 |
| May 12, 2026 | 1,638.00 | 1,644.90 | 1,581.10 | 1,592.60 | 1,583.66 | -3.23% | 55,377 |