Australia markets close in 5 hours 21 minutes

Alkyl Amines Chemicals Limited (ALKYLAMINE.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
2,018.00-1.45 (-0.07%)
At close: 03:29PM IST
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20242,034.002,047.402,005.102,020.802,020.803,599
13 June 20242,010.002,034.052,003.152,019.452,019.459,836
12 June 20242,014.002,035.951,990.452,009.902,009.909,383
11 June 20242,000.002,019.001,980.002,014.052,014.059,135
10 June 20241,950.002,020.001,950.001,999.251,999.253,702
07 June 20241,977.951,985.001,959.901,965.351,965.358,166
06 June 20241,969.951,978.001,941.651,973.051,973.052,204
05 June 20241,828.001,935.051,828.001,928.351,928.358,200
04 June 20241,892.551,897.051,811.751,842.851,842.8518,059
03 June 20241,930.001,936.001,885.001,893.951,893.9510,799
31 May 20241,944.951,944.951,880.001,895.401,895.402,667
30 May 20241,921.001,931.851,891.251,912.951,912.953,868
29 May 20241,931.001,956.751,911.701,921.001,921.001,658
28 May 20241,969.951,970.001,931.001,938.401,938.406,715
27 May 20241,962.001,965.001,945.001,949.451,949.451,793
24 May 20241,966.001,982.551,954.001,959.851,959.852,336
23 May 20241,995.001,995.001,955.251,972.801,972.808,709
22 May 20241,997.352,008.651,980.001,986.451,986.451,891
21 May 20242,020.002,024.951,991.051,995.201,995.202,631
17 May 20241,999.952,022.601,999.952,014.602,014.60804
16 May 20241,955.002,009.351,955.001,998.351,998.352,024
15 May 20241,970.051,989.901,942.301,952.001,952.005,887
14 May 20241,962.501,969.701,940.001,963.701,963.706,158
13 May 20241,978.001,997.151,931.001,949.601,949.6010,549
10 May 20241,952.052,044.951,950.001,978.301,978.309,911
09 May 20242,108.002,112.851,985.002,000.302,000.3017,691
08 May 20242,002.502,133.001,977.002,104.952,104.958,421
07 May 20242,017.102,017.101,988.802,002.502,002.501,838
06 May 20242,045.002,065.002,011.102,020.102,020.102,778
03 May 20242,055.002,060.402,025.502,045.652,045.655,924
02 May 20242,022.102,049.302,019.002,031.102,031.101,278
30 Apr 20242,060.052,078.002,041.002,043.752,043.751,456
29 Apr 20242,092.352,098.602,060.002,067.752,067.754,651
26 Apr 20242,068.352,098.002,068.352,077.252,077.253,096
25 Apr 20242,106.202,109.002,065.002,071.352,071.351,893
24 Apr 20242,130.002,145.202,088.502,098.702,098.705,978
23 Apr 20242,039.752,129.002,028.002,111.702,111.707,034
22 Apr 20242,040.452,051.852,017.002,019.252,019.251,835
19 Apr 20242,032.452,042.702,010.002,026.402,026.406,179
18 Apr 20242,057.402,091.252,043.652,049.102,049.105,039
16 Apr 20242,053.252,076.002,040.002,049.102,049.102,756
15 Apr 20241,850.052,109.251,850.052,060.352,060.3515,401
12 Apr 20242,157.952,165.752,120.002,132.552,132.557,442
10 Apr 20242,122.952,175.002,090.002,140.052,140.0519,494
09 Apr 20242,084.952,185.202,072.002,114.302,114.309,454
08 Apr 20242,112.002,123.102,065.602,079.802,079.8015,461
05 Apr 20242,147.002,147.002,091.002,104.202,104.2011,957
04 Apr 20241,979.952,197.551,964.402,155.052,155.0543,551
03 Apr 20241,941.701,956.751,915.451,947.351,947.353,067
02 Apr 20241,915.001,947.101,908.801,919.351,919.354,437
01 Apr 20241,826.851,915.351,820.001,901.901,901.908,649
28 Mar 20241,830.801,871.551,805.001,813.151,813.1541,727
27 Mar 20241,885.951,914.801,830.001,844.451,844.4528,595
26 Mar 20241,944.701,944.701,870.001,885.951,885.9534,663
22 Mar 20241,934.451,982.951,925.001,948.001,948.0013,184
21 Mar 20241,929.951,946.001,913.301,921.101,921.102,049
20 Mar 20241,985.451,985.451,910.601,913.301,913.3012,221
19 Mar 20241,980.001,990.001,960.051,962.201,962.201,711
18 Mar 20242,004.752,010.001,973.251,979.001,979.007,926
15 Mar 20242,005.602,014.251,966.701,983.001,983.008,464
14 Mar 20241,999.952,018.601,956.751,966.701,966.7014,015
13 Mar 20242,029.602,065.451,965.001,972.601,972.6026,320
12 Mar 20242,112.652,130.002,037.752,041.252,041.2519,880
11 Mar 20242,132.352,150.002,100.752,104.252,104.2519,572
07 Mar 20242,168.952,187.852,135.002,138.252,138.2510,252
06 Mar 20242,243.002,257.502,150.952,169.102,169.1013,584
05 Mar 20242,125.552,257.402,124.902,230.102,230.1010,827
04 Mar 20242,152.002,158.152,122.302,124.152,124.152,444
01 Mar 20242,159.952,171.652,121.852,124.302,124.309,599
29 Feb 20242,159.952,168.802,137.852,144.402,144.401,361
28 Feb 20242,169.952,173.502,132.352,153.302,153.307,550
27 Feb 20242,160.002,182.552,152.052,155.702,155.706,952
26 Feb 20242,182.002,195.002,152.002,157.302,157.303,146
23 Feb 20242,220.452,220.452,176.702,181.052,181.057,245
22 Feb 20242,211.252,226.402,189.002,202.852,202.851,586
21 Feb 20242,219.552,234.052,200.252,210.602,210.605,679
20 Feb 20242,227.902,240.052,205.002,209.052,209.054,228
19 Feb 20242,214.152,269.502,214.152,225.402,225.402,054
16 Feb 20242,191.152,245.002,191.152,218.252,218.252,115
15 Feb 20242,227.002,249.252,193.002,197.052,197.056,507
14 Feb 20242,171.752,221.052,164.002,210.052,210.056,032
13 Feb 20242,165.252,210.002,152.202,206.652,206.652,384
12 Feb 20242,215.352,246.202,144.702,165.602,165.6010,294
09 Feb 20242,227.302,232.402,180.002,218.302,218.309,295
08 Feb 20242,243.002,282.002,204.002,219.952,219.952,209
07 Feb 20242,268.202,287.702,237.002,242.252,242.258,505
06 Feb 20242,232.102,281.452,221.652,263.252,263.252,746
05 Feb 20242,310.002,311.002,210.052,218.502,218.505,603
02 Feb 20242,390.302,404.302,269.402,308.152,308.158,513
01 Feb 20242,312.602,379.952,312.602,363.102,363.109,589
31 Jan 20242,278.952,400.002,278.952,387.502,387.507,847
30 Jan 20242,299.852,299.852,257.852,271.002,271.002,989
29 Jan 20242,256.652,283.602,250.802,259.952,259.958,687
25 Jan 20242,284.502,305.002,247.002,256.452,256.452,343
24 Jan 20242,309.902,328.502,258.752,269.752,269.754,132
23 Jan 20242,357.502,368.202,259.552,290.252,290.2517,177
19 Jan 20242,370.002,406.002,361.002,374.352,374.356,794
18 Jan 2024------
17 Jan 20242,405.152,446.202,393.002,403.802,403.803,432
16 Jan 20242,447.552,457.502,391.002,418.502,418.503,137
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...