Skip to main content
Alkyl Amines Chemicals Limited (BOM:506767)
India flag India · Delayed Price · Currency is INR
1,384.00
-15.35 (-1.10%)
At close: Mar 6, 2026

Alkyl Amines Chemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,350.101,369.951,300.001,306.701,306.70-5.59%4,218
Mar 6, 20261,404.901,415.001,372.601,384.001,384.00-1.10%2,156
Mar 5, 20261,394.851,417.801,378.901,399.351,399.35-0.30%2,413
Mar 4, 20261,421.401,423.451,394.601,403.601,403.60-2.24%2,164
Mar 2, 20261,449.201,470.551,412.001,435.751,435.75-3.15%4,075
Feb 27, 20261,483.651,505.051,475.001,482.451,482.45-0.50%964
Feb 26, 20261,477.151,497.651,474.051,489.901,489.900.29%887
Feb 25, 20261,495.901,508.051,482.001,485.601,485.60-0.69%1,207
Feb 24, 20261,507.001,520.251,491.651,495.851,495.85-1.07%1,335
Feb 23, 20261,520.001,525.951,507.401,512.051,512.05-0.33%1,487
Feb 20, 20261,522.601,531.401,510.001,517.051,517.05-0.28%877
Feb 19, 20261,529.151,532.151,517.001,521.251,521.25-0.70%823
Feb 18, 20261,545.001,550.251,526.901,531.901,531.90-0.84%936
Feb 17, 20261,520.001,569.451,520.001,544.901,544.901.05%1,807
Feb 16, 20261,520.601,534.901,514.001,528.801,528.800.54%3,642
Feb 13, 20261,520.001,531.001,512.901,520.551,520.55-0.99%696
Feb 12, 20261,570.001,570.001,530.151,535.701,535.70-2.52%1,742
Feb 11, 20261,550.751,580.001,550.751,575.401,575.40-0.53%1,103
Feb 10, 20261,583.601,591.401,566.001,583.801,583.800.80%1,476
Feb 9, 20261,532.401,574.001,532.401,571.251,571.252.55%3,146
Feb 6, 20261,550.701,550.751,527.001,532.251,532.25-1.40%1,618
Feb 5, 20261,573.451,575.951,538.451,553.951,553.95-1.60%3,127
Feb 4, 20261,615.701,615.701,565.001,579.151,579.15-2.26%1,493
Feb 3, 20261,581.051,649.851,565.001,615.701,615.703.77%4,044
Feb 2, 20261,531.251,561.851,524.851,556.951,556.950.76%1,400
Feb 1, 20261,560.551,575.551,537.951,545.201,545.20-1.50%919
Jan 30, 20261,542.951,592.951,531.001,568.801,568.801.20%1,857
Jan 29, 20261,575.001,575.901,540.001,550.151,550.15-2.12%1,033
Jan 28, 20261,582.401,596.501,570.151,583.701,583.701.65%1,729
Jan 27, 20261,561.951,586.951,530.001,557.951,557.95-0.31%2,634
Jan 23, 20261,586.151,593.601,556.201,562.751,562.75-2.28%1,372
Jan 22, 20261,594.051,610.001,580.301,599.251,599.250.46%1,688
Jan 21, 20261,540.801,625.001,534.551,591.851,591.852.75%12,800
Jan 20, 20261,597.201,597.201,534.501,549.251,549.25-3.00%2,025
Jan 19, 20261,565.551,621.351,556.051,597.201,597.20-0.07%2,149
Jan 16, 20261,640.951,640.951,585.701,598.351,598.35-2.63%4,513
Jan 14, 20261,589.951,669.851,571.701,641.501,641.501.89%9,952
Jan 13, 20261,545.201,645.001,531.551,611.051,611.054.27%15,126
Jan 12, 20261,549.201,566.601,506.601,545.101,545.10-0.81%6,069
Jan 9, 20261,599.051,599.051,542.201,557.701,557.70-2.98%6,165
Jan 8, 20261,540.201,661.501,540.201,605.601,605.604.37%76,473
Jan 7, 20261,551.051,569.001,535.001,538.401,538.40-0.66%1,671
Jan 6, 20261,577.301,577.301,545.001,548.551,548.55-1.79%2,343
Jan 5, 20261,601.301,631.151,569.701,576.701,576.70-1.91%4,776
Jan 2, 20261,617.651,619.951,601.801,607.351,607.35-0.63%1,034
Jan 1, 20261,596.001,632.151,596.001,617.601,617.601.47%1,413
Dec 31, 20251,556.951,635.001,556.951,594.151,594.152.39%4,592
Dec 30, 20251,566.251,580.651,555.601,556.901,556.90-1.77%1,381
Dec 29, 20251,566.501,593.551,566.501,584.901,584.900.23%1,547
Dec 26, 20251,571.351,603.051,571.351,581.201,581.20-1.43%962
Dec 24, 20251,611.001,632.601,596.801,604.201,604.20-0.42%923
Dec 23, 20251,611.001,622.351,606.001,610.951,610.95-2,598
Dec 22, 20251,608.401,626.401,605.501,610.951,610.950.16%1,209
Dec 19, 20251,575.351,615.001,570.001,608.351,608.352.68%805
Dec 18, 20251,589.951,589.951,559.601,566.301,566.30-0.86%649
Dec 17, 20251,594.901,596.251,573.001,579.901,579.90-0.48%1,481
Dec 16, 20251,595.551,620.251,584.101,587.551,587.55-1.62%642
Dec 15, 20251,582.001,621.901,582.001,613.701,613.701.02%3,047
Dec 12, 20251,604.901,626.351,590.101,597.401,597.40-0.46%3,434
Dec 11, 20251,630.001,630.001,596.351,604.851,604.85-0.89%1,027
Dec 10, 20251,616.001,661.901,600.001,619.201,619.200.16%3,366
Dec 9, 20251,600.501,621.351,583.351,616.651,616.650.62%2,183
Dec 8, 20251,620.301,640.001,590.401,606.651,606.65-1.90%4,298
Dec 5, 20251,658.051,664.301,627.001,637.751,637.75-1.29%2,931
Dec 4, 20251,655.001,674.201,650.101,659.101,659.100.05%616
Dec 3, 20251,668.001,670.001,646.101,658.301,658.30-0.33%1,894
Dec 2, 20251,651.151,672.201,650.051,663.851,663.85-0.43%2,725
Dec 1, 20251,698.851,698.851,666.151,671.051,671.05-0.41%1,393
Nov 28, 20251,695.401,702.801,669.701,677.951,677.95-1.46%2,492
Nov 27, 20251,701.101,728.501,696.751,702.801,702.80-0.38%2,688
Nov 26, 20251,704.051,724.051,673.251,709.301,709.30-0.31%12,908
Nov 25, 20251,703.051,724.001,703.051,714.601,714.60-0.14%1,416
Nov 24, 20251,743.051,745.551,702.101,717.051,717.05-1.41%818
Nov 21, 20251,770.001,770.001,736.101,741.651,741.65-1.70%1,433
Nov 20, 20251,760.451,798.601,760.451,771.801,771.800.04%795
Nov 19, 20251,755.001,778.651,748.451,771.151,771.150.27%2,877
Nov 18, 20251,793.001,793.001,758.751,766.401,766.40-1.61%2,272
Nov 17, 20251,773.501,800.001,773.501,795.301,795.301.23%763
Nov 14, 20251,783.151,783.151,760.001,773.501,773.50-0.23%501
Nov 13, 20251,792.001,807.751,767.901,777.501,777.50-0.80%2,209
Nov 12, 20251,762.051,797.251,762.051,791.801,791.801.65%2,369
Nov 11, 20251,770.001,785.051,747.201,762.751,762.75-0.23%1,264
Nov 10, 20251,752.851,778.901,752.851,766.851,766.85-0.65%3,703
Nov 7, 20251,801.551,812.051,765.001,778.451,778.45-1.48%3,349
Nov 6, 20251,819.051,828.851,800.001,805.101,805.10-1.29%1,157
Nov 4, 20251,880.651,903.001,804.001,828.701,828.70-3.24%3,157
Nov 3, 20251,864.901,901.001,863.001,890.001,890.001.50%2,220
Oct 31, 20251,889.951,898.951,852.001,862.001,862.00-1.12%737
Oct 30, 20251,903.151,915.001,880.051,883.001,883.00-1.07%1,212
Oct 29, 20251,871.001,910.001,871.001,903.401,903.400.85%3,444
Oct 28, 20251,910.101,929.951,881.651,887.301,887.30-0.86%842
Oct 27, 20251,861.301,910.001,861.301,903.651,903.651.70%2,533
Oct 24, 20251,860.251,912.451,859.501,871.801,871.80-0.72%2,709
Oct 23, 20251,919.001,919.001,884.001,885.351,885.35-1.21%1,147
Oct 21, 20251,900.001,925.001,900.001,908.451,908.450.41%1,422
Oct 20, 20251,923.001,924.901,890.051,900.601,900.60-1.05%832
Oct 17, 20251,931.001,937.901,907.251,920.751,920.75-0.30%1,236
Oct 16, 20251,932.001,950.001,909.651,926.501,926.501.49%1,854
Oct 15, 20251,811.101,918.051,811.101,898.201,898.203.14%2,078
Oct 14, 20251,830.051,867.951,815.001,840.351,840.35-0.49%754