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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,585.3	1,644.5	1,644.5	1,668.7	1,569.3	270,533
January 13, 2026	1,548.9	1,610.9	1,610.9	1,645.1	1,531.5	501,818
January 12, 2026	1,539.4	1,548	1,548	1,564.8	1,506.7	90,928
January 09, 2026	1,594.1	1,557.6	1,557.6	1,594.1	1,536.5	165,597
January 08, 2026	1,546.9	1,607.5	1,607.5	1,662	1,544.7	2.43M
January 07, 2026	1,555	1,538.3	1,538.3	1,568	1,533	39,279
January 06, 2026	1,582.1	1,550.9	1,550.9	1,585.1	1,543.3	36,915
January 05, 2026	1,607.1	1,576.6	1,576.6	1,635	1,566.1	43,831
January 02, 2026	1,615	1,607.1	1,607.1	1,620	1,600.9	25,638
January 01, 2026	1,596.1	1,618.4	1,618.4	1,630.1	1,596.1	30,970
December 31, 2025	1,562	1,596.1	1,596.1	1,636	1,560.3	88,710
December 30, 2025	1,586.9	1,557.8	1,557.8	1,591.7	1,555	25,807
December 29, 2025	1,580	1,586.9	1,586.9	1,597.4	1,571	19,223
December 26, 2025	1,605	1,581.2	1,581.2	1,605	1,580	28,223
December 24, 2025	1,608	1,603.4	1,603.4	1,637.1	1,590	25,942
December 23, 2025	1,619.5	1,611.6	1,611.6	1,624.5	1,604	13,938
December 22, 2025	1,608.7	1,610.3	1,610.3	1,627.8	1,602	21,204
December 19, 2025	1,567.4	1,608.7	1,608.7	1,618.5	1,567.4	23,243
December 18, 2025	1,579	1,567.4	1,567.4	1,579.1	1,551	18,311
December 17, 2025	1,598	1,579.6	1,579.6	1,599.4	1,572	28,172
December 16, 2025	1,607	1,589.1	1,589.1	1,625	1,580.2	21,720
December 15, 2025	1,590	1,614.2	1,614.2	1,621.1	1,585	24,144
December 12, 2025	1,604.4	1,596.2	1,596.2	1,627.8	1,589.9	21,654
December 11, 2025	1,629.9	1,604.8	1,604.8	1,629.9	1,596.9	15,909
December 10, 2025	1,614.9	1,624.2	1,624.2	1,666.6	1,598.5	39,554
December 09, 2025	1,591.1	1,614.9	1,614.9	1,623.9	1,584.5	18,431
December 08, 2025	1,634.8	1,607	1,607	1,637.6	1,590	23,131
December 05, 2025	1,653	1,637.4	1,637.4	1,661.3	1,625	20,193
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

Alkyl Amines Chemicals Limited (ALKYLAMINE.NS) NSE