Alkyl Amines Chemicals Limited ALKYLAMINE
NSE · India · Process Industries
INR 1,738.60-23.10 (-1.31%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,741.40 | -1.15% | INR 1,764.90 | INR 1,767.70 | INR 1,706.60 | 37.73K |
| 2026-09-30 | INR 1,761.70 | -1.10% | INR 1,781.30 | INR 1,818.80 | INR 1,751.30 | 31.65K |
| 2026-09-29 | INR 1,781.30 | -1.03% | INR 1,799.80 | INR 1,826.00 | INR 1,771.20 | 29.15K |
| 2026-09-28 | INR 1,799.80 | -2.59% | INR 1,826.30 | INR 1,845.90 | INR 1,791.00 | 35.68K |
| 2026-09-25 | INR 1,847.70 | -0.79% | INR 1,862.60 | INR 1,877.80 | INR 1,834.00 | 15.78K |
| 2026-09-24 | INR 1,862.50 | -1.09% | INR 1,879.00 | INR 1,895.70 | INR 1,841.10 | 25.20K |
| 2026-09-23 | INR 1,883.00 | +1.03% | INR 1,872.60 | INR 1,900.00 | INR 1,864.50 | 36.58K |
| 2026-09-22 | INR 1,863.80 | -0.22% | INR 1,867.90 | INR 1,898.90 | INR 1,851.00 | 26.81K |
| 2026-09-21 | INR 1,867.90 | +0.26% | INR 1,851.40 | INR 1,916.20 | INR 1,851.40 | 38.43K |
| 2026-09-18 | INR 1,863.00 | +1.04% | INR 1,846.50 | INR 1,878.00 | INR 1,838.90 | 55.37K |
| 2026-09-17 | INR 1,843.80 | +1.14% | INR 1,823.40 | INR 1,873.80 | INR 1,815.80 | 26.62K |
| 2026-09-16 | INR 1,823.10 | +2.67% | INR 1,775.70 | INR 1,841.10 | INR 1,740.00 | 65.32K |
| 2026-09-15 | INR 1,775.70 | -4.92% | INR 1,867.00 | INR 1,867.00 | INR 1,768.10 | 85.64K |
| 2026-09-14 | INR 1,867.50 | 0.00% | INR 1,867.50 | INR 1,867.50 | INR 1,867.50 | 0 |
| 2026-09-11 | INR 1,867.50 | -2.75% | INR 1,920.30 | INR 1,920.30 | INR 1,859.10 | 67.90K |
| 2026-09-10 | INR 1,920.30 | -1.24% | INR 1,946.00 | INR 1,963.80 | INR 1,910.00 | 56.79K |
| 2026-09-09 | INR 1,944.40 | -1.33% | INR 1,966.00 | INR 1,987.10 | INR 1,941.00 | 47.71K |
| 2026-09-08 | INR 1,970.70 | -0.79% | INR 1,999.90 | INR 2,015.00 | INR 1,960.10 | 55.73K |
| 2026-09-07 | INR 1,986.30 | -1.71% | INR 2,012.00 | INR 2,090.30 | INR 1,950.00 | 126.53K |
| 2026-09-04 | INR 2,020.90 | +0.88% | INR 1,999.00 | INR 2,068.10 | INR 1,999.00 | 97.86K |
| 2026-09-03 | INR 2,003.20 | +1.40% | INR 1,981.80 | INR 2,021.90 | INR 1,975.50 | 51.39K |
| 2026-09-02 | INR 1,975.50 | -1.77% | INR 1,981.10 | INR 2,044.50 | INR 1,956.70 | 138.95K |
| 2026-09-01 | INR 2,011.00 | +0.36% | INR 1,991.00 | INR 2,059.00 | INR 1,975.00 | 80.01K |
| 2026-08-31 | INR 2,003.80 | -2.15% | INR 2,045.00 | INR 2,053.60 | INR 1,991.00 | 62.07K |
| 2026-08-28 | INR 2,047.90 | +0.14% | INR 2,054.20 | INR 2,086.20 | INR 2,041.10 | 43.01K |
| 2026-08-27 | INR 2,045.00 | -2.13% | INR 2,083.00 | INR 2,089.40 | INR 2,026.70 | 59.47K |
| 2026-08-26 | INR 2,089.60 | +1.36% | INR 2,080.00 | INR 2,107.90 | INR 2,052.10 | 83.25K |
| 2026-08-25 | INR 2,061.50 | -1.07% | INR 2,055.00 | INR 2,100.50 | INR 2,022.10 | 101.59K |
| 2026-08-24 | INR 2,083.80 | +1.52% | INR 2,069.10 | INR 2,115.00 | INR 2,044.00 | 260.28K |
| 2026-08-21 | INR 2,052.70 | +6.70% | INR 1,929.00 | INR 2,072.50 | INR 1,915.00 | 462.18K |
| 2026-08-20 | INR 1,923.80 | -1.65% | INR 1,962.00 | INR 1,985.00 | INR 1,916.00 | 63.49K |
| 2026-08-19 | INR 1,956.10 | +3.25% | INR 1,895.00 | INR 1,990.00 | INR 1,878.00 | 174.88K |
| 2026-08-18 | INR 1,894.60 | -1.33% | INR 1,920.10 | INR 1,928.80 | INR 1,885.10 | 33.64K |
| 2026-08-17 | INR 1,920.10 | +0.17% | INR 1,916.90 | INR 1,950.90 | INR 1,906.00 | 60.23K |
| 2026-08-14 | INR 1,916.90 | -0.32% | INR 1,923.10 | INR 1,928.90 | INR 1,904.40 | 35.38K |
| 2026-08-13 | INR 1,923.10 | +1.76% | INR 1,899.20 | INR 1,935.00 | INR 1,886.00 | 35.43K |
| 2026-08-12 | INR 1,889.80 | -2.96% | INR 1,942.00 | INR 1,945.90 | INR 1,881.50 | 48.73K |
| 2026-08-11 | INR 1,947.40 | +1.62% | INR 1,916.50 | INR 1,983.00 | INR 1,900.10 | 134.96K |
| 2026-08-10 | INR 1,916.40 | +1.19% | INR 1,895.00 | INR 1,936.00 | INR 1,867.20 | 66.96K |
| 2026-08-07 | INR 1,893.90 | -1.46% | INR 1,930.00 | INR 1,931.70 | INR 1,888.20 | 61.54K |
| 2026-08-06 | INR 1,921.90 | -0.92% | INR 1,940.00 | INR 1,969.50 | INR 1,916.00 | 91.91K |
| 2026-08-05 | INR 1,939.80 | +0.97% | INR 1,939.70 | INR 1,998.90 | INR 1,923.10 | 549.70K |
| 2026-08-04 | INR 1,921.20 | +5.31% | INR 1,838.00 | INR 1,989.00 | INR 1,819.80 | 1.24M |
| 2026-08-03 | INR 1,824.40 | +2.17% | INR 1,785.90 | INR 1,845.00 | INR 1,785.90 | 48.41K |
| 2026-07-31 | INR 1,785.60 | -0.09% | INR 1,790.80 | INR 1,841.00 | INR 1,771.40 | 74.75K |
| 2026-07-30 | INR 1,787.20 | -1.66% | INR 1,825.30 | INR 1,825.30 | INR 1,782.20 | 16.26K |
| 2026-07-29 | INR 1,817.30 | +0.34% | INR 1,819.00 | INR 1,835.80 | INR 1,804.00 | 27.39K |
| 2026-07-28 | INR 1,811.10 | -0.57% | INR 1,850.00 | INR 1,891.40 | INR 1,777.00 | 97.09K |
| 2026-07-27 | INR 1,821.50 | +1.79% | INR 1,801.00 | INR 1,852.00 | INR 1,801.00 | 50.51K |
| 2026-07-24 | INR 1,789.50 | -1.25% | INR 1,798.90 | INR 1,810.80 | INR 1,764.90 | 46.23K |
| 2026-07-23 | INR 1,812.20 | -0.61% | INR 1,823.10 | INR 1,873.00 | INR 1,800.00 | 60.38K |
| 2026-07-22 | INR 1,823.40 | -0.73% | INR 1,844.00 | INR 1,844.00 | INR 1,790.20 | 67.74K |
| 2026-07-21 | INR 1,836.90 | +0.32% | INR 1,831.00 | INR 1,865.10 | INR 1,823.20 | 70.56K |
| 2026-07-20 | INR 1,831.00 | +0.22% | INR 1,826.90 | INR 1,849.90 | INR 1,819.60 | 26.33K |
| 2026-07-17 | INR 1,826.90 | -3.29% | INR 1,895.70 | INR 1,896.30 | INR 1,810.20 | 84.59K |
| 2026-07-16 | INR 1,889.10 | -0.61% | INR 1,917.80 | INR 1,943.00 | INR 1,870.90 | 100.14K |
| 2026-07-15 | INR 1,900.70 | +1.75% | INR 1,868.00 | INR 1,929.30 | INR 1,858.00 | 78.22K |
| 2026-07-14 | INR 1,868.10 | -1.86% | INR 1,903.50 | INR 1,906.00 | INR 1,855.40 | 70.90K |
| 2026-07-13 | INR 1,903.50 | -2.68% | INR 1,928.00 | INR 1,948.30 | INR 1,890.00 | 108.02K |
| 2026-07-10 | INR 1,956.00 | +0.07% | INR 1,964.50 | INR 2,007.00 | INR 1,931.50 | 174.64K |
| 2026-07-09 | INR 1,954.60 | +5.45% | INR 1,855.00 | INR 1,987.00 | INR 1,855.00 | 555.13K |
| 2026-07-08 | INR 1,853.60 | +3.23% | INR 1,795.00 | INR 1,939.70 | INR 1,767.10 | 849.24K |
| 2026-07-07 | INR 1,795.60 | -0.18% | INR 1,790.20 | INR 1,802.00 | INR 1,765.00 | 24.18K |
| 2026-07-06 | INR 1,798.80 | -1.54% | INR 1,823.20 | INR 1,833.30 | INR 1,790.10 | 25.37K |
| 2026-07-03 | INR 1,827.00 | -0.05% | INR 1,840.90 | INR 1,867.00 | INR 1,812.50 | 78.21K |
| 2026-07-02 | INR 1,827.90 | +3.51% | INR 1,770.00 | INR 1,849.00 | INR 1,763.60 | 135.06K |
| 2026-07-01 | INR 1,765.90 | +3.06% | INR 1,713.00 | INR 1,779.00 | INR 1,705.10 | 82.88K |
| 2026-06-30 | INR 1,713.40 | +2.15% | INR 1,677.30 | INR 1,730.00 | INR 1,661.30 | 58.02K |
| 2026-06-29 | INR 1,677.30 | -6.23% | INR 1,785.00 | INR 1,785.40 | INR 1,662.70 | 114.58K |
| 2026-06-26 | INR 1,788.70 | 0.00% | INR 1,788.70 | INR 1,788.70 | INR 1,788.70 | 0 |
| 2026-06-25 | INR 1,788.70 | +0.40% | INR 1,780.00 | INR 1,806.80 | INR 1,768.20 | 28.53K |
| 2026-06-24 | INR 1,781.50 | -1.19% | INR 1,802.90 | INR 1,828.00 | INR 1,772.10 | 33.16K |
| 2026-06-23 | INR 1,802.90 | -1.67% | INR 1,845.00 | INR 1,845.00 | INR 1,794.60 | 39.70K |
| 2026-06-22 | INR 1,833.50 | -0.64% | INR 1,845.40 | INR 1,898.00 | INR 1,820.80 | 117.02K |
| 2026-06-19 | INR 1,845.40 | +3.03% | INR 1,791.20 | INR 1,854.00 | INR 1,771.00 | 80.47K |
| 2026-06-18 | INR 1,791.20 | -1.39% | INR 1,806.90 | INR 1,860.00 | INR 1,780.00 | 105.18K |
| 2026-06-17 | INR 1,816.40 | +1.57% | INR 1,799.00 | INR 1,827.50 | INR 1,794.30 | 48.95K |
| 2026-06-16 | INR 1,788.30 | -1.46% | INR 1,816.60 | INR 1,826.30 | INR 1,756.30 | 55.41K |
| 2026-06-15 | INR 1,814.80 | -0.93% | INR 1,880.00 | INR 1,881.40 | INR 1,806.10 | 56.25K |
| 2026-06-12 | INR 1,831.80 | +1.27% | INR 1,823.40 | INR 1,842.20 | INR 1,811.10 | 49.62K |
| 2026-06-11 | INR 1,808.90 | +0.67% | INR 1,799.50 | INR 1,816.90 | INR 1,770.00 | 68.70K |
| 2026-06-10 | INR 1,796.90 | -2.94% | INR 1,855.00 | INR 1,893.50 | INR 1,780.00 | 130.17K |
| 2026-06-09 | INR 1,851.40 | +3.50% | INR 1,814.00 | INR 1,876.90 | INR 1,777.20 | 265.28K |
| 2026-06-08 | INR 1,788.80 | +0.76% | INR 1,755.90 | INR 1,837.00 | INR 1,699.00 | 143.06K |
| 2026-06-05 | INR 1,775.30 | -1.42% | INR 1,809.00 | INR 1,833.20 | INR 1,766.00 | 103.87K |
| 2026-06-04 | INR 1,800.80 | -1.96% | INR 1,835.10 | INR 1,835.10 | INR 1,787.00 | 97.90K |
| 2026-06-03 | INR 1,836.80 | +3.27% | INR 1,777.90 | INR 1,860.80 | INR 1,736.60 | 956.06K |
| 2026-06-02 | INR 1,778.70 | +10.91% | INR 1,581.30 | INR 1,837.70 | INR 1,581.30 | 1.91M |
| 2026-06-01 | INR 1,603.80 | -2.88% | INR 1,651.30 | INR 1,672.30 | INR 1,600.00 | 56.75K |
| 2026-05-29 | INR 1,651.30 | -2.41% | INR 1,690.00 | INR 1,707.90 | INR 1,641.50 | 60.41K |