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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,090.4	2,085.8	2,085.8	2,137.3	2,063	44,727
August 14, 2025	2,093	2,073.3	2,073.3	2,104.7	2,043	64,081
August 13, 2025	2,085	2,093	2,093	2,130.3	2,080	21,330
August 12, 2025	2,089	2,073.3	2,073.3	2,098	2,060	24,395
August 11, 2025	2,063	2,081.6	2,081.6	2,092.8	2,031	41,000
August 08, 2025	2,105	2,064.1	2,064.1	2,137.9	2,055.6	29,696
August 07, 2025	2,128.6	2,108.3	2,108.3	2,186.9	2,070	70,311
August 06, 2025	2,218	2,157	2,157	2,233	2,155.6	37,221
August 05, 2025	2,251.9	2,213.9	2,213.9	2,283.9	2,206	30,693
August 04, 2025	2,340.1	2,259.2	2,259.2	2,340.1	2,255	60,181
August 01, 2025	2,369	2,340.1	2,340.1	2,400	2,278.4	159,992
July 31, 2025	2,204.3	2,348.2	2,348.2	2,368	2,196.9	181,995
July 30, 2025	2,206	2,260.8	2,260.8	2,276	2,198.3	54,885
July 29, 2025	2,160.8	2,206.7	2,206.7	2,214	2,155.3	36,647
July 28, 2025	2,190.1	2,157.2	2,157.2	2,195	2,143.8	41,236
July 25, 2025	2,257.7	2,195.2	2,195.2	2,257.7	2,178.1	43,909
July 24, 2025	2,214.1	2,257.8	2,257.8	2,289.5	2,214.1	35,943
July 23, 2025	2,217.9	2,233	2,233	2,253.2	2,213	30,649
July 22, 2025	2,246	2,212.6	2,212.6	2,273.7	2,202.4	37,738
July 21, 2025	2,254.9	2,236.9	2,236.9	2,277	2,225.7	31,349
July 18, 2025	2,320.1	2,254.9	2,254.9	2,327.9	2,251	42,216
July 17, 2025	2,322.8	2,324	2,324	2,348.8	2,309	55,357
July 16, 2025	2,306.1	2,309.5	2,309.5	2,321.2	2,272.2	43,290
July 15, 2025	2,251.2	2,306.1	2,306.1	2,320	2,251.2	43,671
July 14, 2025	2,234.2	2,251.1	2,251.1	2,269.6	2,197.5	66,117
July 11, 2025	2,321	2,234.2	2,234.2	2,335.9	2,228.1	108,929
July 10, 2025	2,324.9	2,309.8	2,309.8	2,374.8	2,295.2	49,170
July 09, 2025	2,336.9	2,324.9	2,324.9	2,367.7	2,311	68,908
July 08, 2025	2,398	2,355.9	2,355.9	2,426.2	2,325.5	139,338
July 07, 2025	2,295.2	2,398	2,398	2,438.8	2,286.6	763,487
July 04, 2025	2,341.2	2,295.2	2,295.2	2,346	2,286.1	53,640
July 03, 2025	2,342.2	2,341.2	2,341.2	2,359	2,322.7	59,633
July 02, 2025	2,303.1	2,346.6	2,346.6	2,398.8	2,265.6	172,572
July 01, 2025	2,370	2,302.8	2,302.8	2,385	2,292.3	92,049
June 30, 2025	2,263	2,368	2,368	2,379	2,254	229,038
June 27, 2025	2,273.6	2,261.9	2,261.9	2,278	2,201	160,007
June 26, 2025	2,342	2,270.3	2,270.3	2,354.9	2,261.1	156,599
June 25, 2025	2,204.9	2,336.2	2,336.2	2,370	2,171.7	850,521
June 24, 2025	2,170	2,197.8	2,197.8	2,210	2,134.3	175,225
June 23, 2025	2,057.9	2,159.6	2,149.6	2,175	2,050	642,353
June 20, 2025	1,965	2,066	2,056.43	2,090	1,907.1	350,738
June 19, 2025	1,940	1,964.6	1,955.5	1,985.1	1,927.6	78,409
June 18, 2025	1,945	1,935.6	1,926.64	1,968.1	1,925	21,472
June 17, 2025	1,996	1,942.2	1,933.21	2,008.1	1,935	28,248
June 16, 2025	1,962	1,992.6	1,983.37	1,996.5	1,937.4	22,579
June 13, 2025	1,940	1,991.1	1,981.88	2,013.8	1,940	36,824
June 12, 2025	2,016	1,998.6	1,989.35	2,030.5	1,981	43,010
June 11, 2025	2,010	2,016.7	2,007.36	2,028.3	2,005.7	29,309
June 10, 2025	2,019.8	2,013.7	2,004.38	2,031	2,000.8	34,585
June 09, 2025	1,978	2,012.4	2,003.08	2,017.9	1,973.6	46,628
June 06, 2025	1,950.2	1,981.6	1,972.42	1,992	1,936.1	32,089
June 05, 2025	1,946	1,952.5	1,943.46	1,967.9	1,935.3	22,947
June 04, 2025	1,978	1,936.4	1,927.43	1,978	1,928.7	25,993
June 03, 2025	1,972	1,957.4	1,957.4	2,020	1,940.9	55,661
June 02, 2025	1,946.8	1,965.4	1,965.4	1,999.9	1,927.6	56,776
May 30, 2025	1,979.9	1,946.8	1,946.8	1,994.7	1,913.2	67,118
May 29, 2025	1,904.6	1,967.5	1,967.5	1,976	1,895.8	87,150
May 28, 2025	1,895	1,904.5	1,904.5	1,919	1,880.2	39,073
May 27, 2025	1,895	1,897.4	1,897.4	1,905.6	1,874.6	35,597
May 26, 2025	1,845	1,881.3	1,881.3	1,895.3	1,844.2	96,257

Alkyl Amines Chemicals Limited (ALKYLAMINE.NS) NSE