Advertisement
U.S. markets close in 2 hours 32 minutes

Alkyl Amines Chemicals Limited (ALKYLAMINE.NS)

NSE - NSE Real Time Price. Currency in INR
2,133.50+4.50 (+0.21%)
At close: 03:30PM IST
Advertisement
Time Period:
Nov 06, 2023 - Nov 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 06, 20242,175.002,177.552,115.002,133.502,133.5085,628
Nov 05, 20242,105.902,270.002,086.302,129.002,129.00297,412
Nov 04, 20242,114.952,129.952,058.002,105.902,105.9039,333
Nov 01, 20242,104.702,122.052,090.952,117.002,117.007,562
Oct 31, 20242,051.002,099.002,051.002,090.952,090.9529,426
Oct 30, 20242,012.902,087.752,012.902,061.602,061.6035,532
Oct 29, 20242,018.652,045.051,978.052,029.402,029.4046,472
Oct 28, 20242,002.252,038.801,989.002,018.652,018.6538,674
Oct 25, 20242,065.002,080.501,974.952,001.502,001.5055,555
Oct 24, 20242,088.052,112.952,061.002,080.552,080.5532,146
Oct 23, 20242,055.002,114.002,039.952,088.052,088.0552,104
Oct 22, 20242,163.002,182.702,018.052,075.302,075.3096,973
Oct 21, 20242,237.602,252.202,153.002,173.952,173.9552,692
Oct 18, 20242,245.002,261.952,205.002,237.602,237.6051,848
Oct 17, 20242,326.002,328.452,220.102,250.302,250.3053,710
Oct 16, 20242,330.002,348.002,301.852,329.102,329.1044,758
Oct 15, 20242,350.002,390.952,314.252,331.052,331.0595,778
Oct 14, 20242,277.152,350.002,254.902,335.702,335.7083,538
Oct 11, 20242,307.002,309.952,262.502,277.152,277.1535,030
Oct 10, 20242,294.852,349.002,281.552,300.252,300.2536,579
Oct 09, 20242,289.852,339.002,260.002,294.852,294.8549,198
Oct 08, 20242,185.052,289.902,185.052,261.902,261.9064,993
Oct 07, 20242,290.002,318.902,178.602,199.502,199.50109,496
Oct 04, 20242,339.002,350.952,230.002,290.002,290.00120,037
Oct 03, 20242,370.302,420.002,315.202,339.452,339.45230,420
Oct 01, 20242,288.002,443.152,285.002,409.702,409.70225,161
Sep 30, 20242,309.952,326.752,269.552,293.252,293.2582,733
Sep 27, 20242,369.952,370.202,280.002,296.702,296.7084,473
Sep 26, 20242,366.002,369.602,323.002,335.952,335.9558,839
Sep 25, 20242,380.152,391.552,335.552,356.302,356.3069,565
Sep 24, 20242,395.602,456.002,361.952,380.152,380.15182,810
Sep 23, 20242,432.852,440.952,355.002,395.602,395.60118,250
Sep 20, 20242,397.952,440.252,350.002,396.252,396.25252,066
Sep 19, 20242,403.002,498.852,305.002,377.202,377.20769,133
Sep 18, 20242,225.002,456.702,225.002,367.052,367.052,201,239
Sep 17, 20242,243.052,243.052,193.102,217.502,217.5059,933
Sep 16, 20242,250.002,312.402,207.102,224.452,224.4598,038
Sep 13, 20242,262.002,288.252,222.002,235.952,235.9546,722
Sep 12, 20242,279.952,288.002,233.402,257.852,257.8560,639
Sep 11, 20242,287.002,312.002,267.002,274.802,274.8062,291
Sep 10, 20242,312.852,319.002,270.002,291.452,291.4583,652
Sep 09, 20242,270.002,319.002,217.102,301.352,301.35135,602
Sep 06, 20242,233.052,337.952,227.552,263.702,263.70400,150
Sep 05, 20242,190.002,249.402,181.002,222.152,222.15189,846
Sep 04, 20242,117.102,229.002,106.352,171.402,171.40392,897
Sep 03, 20242,114.452,142.052,095.002,117.102,117.1063,824
Sep 02, 20242,106.802,124.652,079.002,100.052,100.0529,438
Aug 30, 20242,111.252,122.952,085.002,104.852,104.8526,284
Aug 29, 20242,114.002,128.002,084.102,107.252,107.2542,692
Aug 28, 20242,128.002,143.902,101.002,113.202,113.2034,159
Aug 27, 20242,095.002,179.352,081.252,127.752,127.75157,648
Aug 26, 20242,098.802,109.002,061.502,080.552,080.5536,388
Aug 23, 20242,071.102,101.652,071.002,082.402,082.4052,191
Aug 22, 20242,030.202,147.852,030.202,098.952,098.95191,045
Aug 21, 20242,020.002,059.952,016.852,028.952,028.9527,055
Aug 20, 20242,008.902,045.002,002.002,018.752,018.7526,469
Aug 19, 20242,008.552,028.351,991.002,006.402,006.4031,474
Aug 16, 20241,996.152,030.901,984.502,008.452,008.4533,181
Aug 14, 20242,020.002,025.451,961.901,995.951,995.9533,638
Aug 13, 20242,056.302,062.602,000.002,021.902,021.9033,793
Aug 12, 20242,086.952,086.952,050.052,056.302,056.3020,508
Aug 09, 20242,103.952,106.902,053.052,085.852,085.8537,987
Aug 08, 20242,105.002,129.752,069.002,087.352,087.3537,573
Aug 07, 20242,100.002,120.002,072.052,106.502,106.5034,816
Aug 06, 20242,082.002,135.002,073.002,085.402,085.4068,505
Aug 05, 20242,065.002,105.652,055.002,080.402,080.4066,931
Aug 02, 20242,100.002,150.002,083.102,137.152,137.1586,745
Aug 01, 20242,126.002,154.652,080.502,108.602,108.60153,414
Jul 31, 20242,100.002,138.152,083.302,124.152,124.1564,067
Jul 30, 20242,064.952,118.002,060.102,093.352,093.3564,133
Jul 29, 20242,056.002,120.302,052.002,060.102,060.1088,930
Jul 26, 20242,024.002,108.002,015.052,050.402,050.4077,724
Jul 25, 20242,017.902,025.001,995.002,013.302,013.3017,920
Jul 24, 20242,013.852,055.202,008.002,017.902,017.9025,333
Jul 23, 20242,034.052,034.051,979.252,013.852,013.8541,028
Jul 22, 20241,980.002,032.351,980.002,019.902,019.9040,957
Jul 19, 20242,045.002,049.002,004.102,009.702,009.7050,453
Jul 18, 20242,060.502,065.952,034.902,046.402,046.4048,911
Jul 16, 20242,045.952,085.452,045.902,060.502,060.5035,693
Jul 15, 20242,075.652,080.002,037.852,045.952,045.9542,520
Jul 12, 20242,058.302,108.552,057.302,075.702,075.7041,077
Jul 11, 20242,065.002,080.002,042.652,050.552,050.5521,299
Jul 10, 20242,096.602,108.602,030.052,056.802,056.8036,119
Jul 09, 20242,095.102,122.902,080.002,094.652,094.6541,770
Jul 08, 20242,130.002,139.952,090.002,095.102,095.1046,452
Jul 05, 20242,139.002,148.902,114.152,128.352,128.3531,304
Jul 04, 20242,124.002,160.002,108.302,145.652,145.6549,895
Jul 03, 20242,155.952,162.002,105.502,116.652,116.6545,602
Jul 02, 20242,183.952,204.002,135.002,145.052,145.05115,281
Jul 01, 20242,145.952,180.002,127.602,162.002,162.0094,882
Jun 28, 20242,141.952,168.002,095.002,136.802,136.80125,470
Jun 27, 20242,075.002,168.802,071.002,130.102,130.10189,196
Jun 26, 20242,129.902,139.552,058.052,081.702,081.7055,147
Jun 25, 20242,105.002,129.802,088.202,120.652,120.6551,576
Jun 25, 202410 Dividend
Jun 24, 20242,109.052,150.002,076.602,107.452,097.45112,635
Jun 21, 20242,139.402,161.002,085.202,112.302,102.28104,733
Jun 20, 20242,005.752,151.902,000.602,104.002,094.02390,700
Jun 19, 20241,997.202,070.751,995.102,004.951,995.4489,568
Jun 18, 20242,033.002,033.001,990.001,993.551,984.0942,407
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...