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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	2,099.2	2,073.6	2,073.6	2,103.9	2,056	23,533
September 04, 2025	2,120	2,099.2	2,099.2	2,127	2,085	20,303
September 03, 2025	2,079	2,108.8	2,108.8	2,120	2,053	23,471
September 02, 2025	2,032	2,061.8	2,061.8	2,090	2,027.8	32,710
September 01, 2025	2,005.9	2,035.8	2,035.8	2,045	1,999.9	14,985
August 29, 2025	2,023.8	2,005.5	2,005.5	2,036.7	1,997.3	24,702
August 28, 2025	2,050	2,023.8	2,023.8	2,085.6	2,011.1	31,852
August 26, 2025	2,139.2	2,067.7	2,067.7	2,139.2	2,052	26,323
August 25, 2025	2,150	2,122.5	2,122.5	2,201.9	2,112	41,142
August 22, 2025	2,160	2,150.8	2,150.8	2,160.2	2,123	29,196
August 21, 2025	2,150	2,160.2	2,160.2	2,166	2,128.2	32,972
August 20, 2025	2,099.4	2,140.6	2,140.6	2,145	2,081.5	29,282
August 19, 2025	2,106	2,104.1	2,104.1	2,119.1	2,091.1	19,103
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

Alkyl Amines Chemicals Limited (ALKYLAMINE.NS) NSE