Alkyl Amines Chemicals Limited - ALKYLAMINE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,651.7	1,658.4	1,658.4	1,674.7	1,640.1	18,366
December 03, 2025	1,661.2	1,658.4	1,658.4	1,674.3	1,645.6	14,568
December 02, 2025	1,669.6	1,663.2	1,663.2	1,673.3	1,649.9	19,798
December 01, 2025	1,685	1,669.6	1,669.6	1,695.2	1,664.4	26,357
November 28, 2025	1,701.8	1,680.5	1,680.5	1,703.5	1,676	18,263
November 27, 2025	1,723.6	1,701.8	1,701.8	1,727.1	1,690.1	17,687
November 26, 2025	1,708	1,707.5	1,707.5	1,723.7	1,700	35,321
November 25, 2025	1,715.4	1,714.1	1,714.1	1,728.5	1,703.8	13,564
November 24, 2025	1,747.2	1,715.5	1,715.5	1,748.4	1,702	29,427
November 21, 2025	1,775.5	1,747.2	1,747.2	1,775.5	1,741.7	17,589
November 19, 2025	1,755	1,771.8	1,771.8	1,779.8	1,750	25,974
November 18, 2025	1,794.7	1,766	1,766	1,799.9	1,759.1	12,747
November 17, 2025	1,775.6	1,794	1,794	1,802.4	1,774.1	24,760
November 14, 2025	1,780	1,775.6	1,775.6	1,781	1,759	15,925
November 13, 2025	1,790.9	1,778.8	1,778.8	1,806.4	1,769.9	13,550
November 12, 2025	1,773.9	1,790.9	1,790.9	1,799	1,766.8	13,985
November 11, 2025	1,783	1,761.6	1,761.6	1,789.7	1,745	24,918
November 10, 2025	1,773.9	1,770.7	1,770.7	1,780	1,753.6	20,744
November 07, 2025	1,810.1	1,777.7	1,777.7	1,825	1,763.3	21,450
November 06, 2025	1,828	1,804.8	1,804.8	1,837	1,797.9	27,469
November 04, 2025	1,890	1,831.4	1,831.4	1,905	1,801.3	90,201
November 03, 2025	1,860	1,890.5	1,890.5	1,900.6	1,860	27,305
October 31, 2025	1,892.1	1,860	1,860	1,903.2	1,852.1	29,446
October 30, 2025	1,917	1,884.6	1,884.6	1,917	1,876.1	13,203
October 29, 2025	1,886.7	1,903.9	1,903.9	1,911.9	1,885.3	14,229
October 28, 2025	1,917.9	1,886.4	1,886.4	1,941	1,876.1	24,313
October 27, 2025	1,878.8	1,904.2	1,904.2	1,910.4	1,868.2	18,602
October 24, 2025	1,875.7	1,871.3	1,871.3	1,914	1,858.7	21,268
October 23, 2025	1,920	1,885.1	1,885.1	1,925	1,880.1	20,662
October 21, 2025	1,900	1,909.3	1,909.3	1,928.1	1,900	4,179
October 20, 2025	1,923.9	1,900	1,900	1,924.9	1,890	36,044
October 17, 2025	1,928.2	1,923.9	1,923.9	1,941.9	1,907.2	26,829
October 16, 2025	1,931	1,928.2	1,928.2	1,951	1,907	52,002
October 15, 2025	1,836.8	1,900.2	1,900.2	1,926	1,812.2	72,071
October 14, 2025	1,860	1,840.9	1,840.9	1,869.5	1,814	31,538
October 13, 2025	1,842.1	1,852.3	1,852.3	1,860	1,830	25,693
October 10, 2025	1,850.5	1,843.2	1,843.2	1,859.7	1,823	31,612
October 09, 2025	1,860.7	1,837.9	1,837.9	1,867	1,830	30,798
October 08, 2025	1,877.9	1,853.3	1,853.3	1,880.5	1,840	30,065
October 07, 2025	1,889.3	1,877.9	1,877.9	1,901.6	1,865.1	38,272
October 06, 2025	1,885.3	1,888.7	1,888.7	1,909.8	1,868.3	34,178
October 03, 2025	1,910	1,884.6	1,884.6	1,922.3	1,880	54,097
October 01, 2025	1,900	1,899.5	1,899.5	1,935.5	1,893.1	29,478
September 30, 2025	1,939.9	1,913.6	1,913.6	1,961.1	1,881.7	34,225
September 29, 2025	1,950.6	1,935	1,935	1,999.2	1,930	29,268
September 26, 2025	1,991	1,970.2	1,970.2	2,000	1,950.5	31,584
September 25, 2025	2,025	2,001	2,001	2,035.9	2,000.2	21,470
September 24, 2025	2,024.4	2,023.6	2,023.6	2,032.5	1,996.2	19,321
September 23, 2025	2,028	2,024.4	2,024.4	2,039.9	2,012.1	15,386
September 22, 2025	2,088	2,028	2,028	2,098.8	2,015.2	32,377
September 19, 2025	2,065	2,078	2,078	2,099.9	2,046.1	27,347
September 18, 2025	2,093.8	2,075.3	2,075.3	2,106.9	2,062	17,673
September 17, 2025	2,074.1	2,093.8	2,093.8	2,116.8	2,067	30,255
September 16, 2025	2,070.3	2,074.6	2,074.6	2,079	2,051.8	22,852
September 15, 2025	2,020	2,061.4	2,061.4	2,074.9	2,014.2	18,128
September 12, 2025	2,030	2,030.6	2,030.6	2,067.5	2,015.7	19,836
September 11, 2025	2,070	2,050	2,050	2,093.9	2,045	18,415
September 10, 2025	2,041.5	2,068.8	2,068.8	2,099	2,037	26,092
September 09, 2025	2,030	2,029.7	2,029.7	2,046.8	2,010.4	19,027
September 08, 2025	2,073	2,035.5	2,035.5	2,085.3	2,026.3	40,987

Alkyl Amines Chemicals Limited (ALKYLAMINE.NS) NSE