Australia markets closed

Alkyl Amines Chemicals Limited (ALKYLAMINE.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
2,109.95+2.50 (+0.12%)
As of 12:03PM IST. Market open.
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 20242,105.002,123.102,088.202,109.952,109.9524,966
25 June 202410 Dividend
24 June 20242,109.052,150.002,076.602,107.452,097.45112,635
21 June 20242,139.402,161.002,085.202,112.302,102.28104,733
20 June 20242,005.752,151.902,000.602,104.002,094.02390,700
19 June 20241,997.202,070.751,995.102,004.951,995.4489,568
18 June 20242,033.002,033.001,990.001,993.551,984.0942,407
14 June 20242,021.502,048.002,005.002,019.652,010.0744,790
13 June 20242,020.002,034.002,000.802,021.502,011.9136,467
12 June 20242,018.952,037.751,980.002,009.852,000.3138,524
11 June 20242,009.902,021.601,969.052,014.052,004.4954,083
10 June 20241,969.002,021.901,961.251,998.501,989.0258,551
07 June 20241,971.851,986.651,961.501,967.901,958.5620,750
06 June 20241,950.001,976.001,939.951,971.851,962.4938,277
05 June 20241,863.901,937.001,826.501,930.351,921.1942,422
04 June 20241,907.601,907.751,815.001,841.651,832.9148,725
03 June 20241,925.001,939.951,880.001,891.851,882.8733,204
31 May 20241,914.501,925.001,875.001,893.401,884.4236,586
30 May 20241,924.901,933.201,909.501,913.001,903.9226,386
29 May 20241,940.001,954.801,911.101,922.501,913.3833,260
28 May 20241,961.651,970.801,931.001,938.701,929.5027,552
27 May 20241,961.201,973.451,944.901,948.751,939.5029,041
24 May 20241,950.001,983.751,950.001,960.351,951.0525,900
23 May 20241,989.102,000.501,967.001,973.751,964.3830,367
22 May 20241,995.652,008.651,979.001,985.101,975.6827,269
21 May 20242,031.002,031.101,992.001,995.651,986.1832,612
17 May 20242,000.652,024.901,993.052,014.752,005.1937,623
16 May 20241,954.902,008.001,954.902,000.651,991.1647,737
15 May 20241,976.451,990.001,942.101,952.051,942.7932,224
14 May 20241,954.451,970.401,939.901,963.251,953.9328,568
13 May 20241,980.001,996.951,935.551,948.801,939.5527,246
10 May 20241,950.002,044.451,947.951,976.901,967.5245,016
09 May 20242,109.002,111.101,982.351,999.401,989.91197,415
08 May 20242,004.002,142.101,962.052,099.902,089.94192,893
07 May 20242,016.002,022.501,988.002,004.001,994.4929,560
06 May 20242,046.402,070.002,010.002,021.002,011.4127,421
03 May 20242,050.002,098.002,028.002,046.402,036.6926,502
02 May 20242,020.002,047.152,019.952,028.502,018.8722,753
30 Apr 20242,078.002,079.002,039.952,045.152,035.4529,683
29 Apr 20242,100.002,100.002,058.102,070.252,060.4325,067
26 Apr 20242,072.702,100.052,069.952,077.252,067.3926,027
25 Apr 20242,110.002,112.002,065.002,072.652,062.8133,083
24 Apr 20242,138.902,148.002,090.302,099.402,089.4433,525
23 Apr 20242,026.102,130.002,026.102,111.152,101.13112,367
22 Apr 20242,044.002,057.802,017.002,020.552,010.9632,342
19 Apr 20242,042.002,042.002,010.002,026.452,016.8323,662
18 Apr 20242,071.102,096.852,042.052,049.102,039.3835,962
16 Apr 20242,045.052,077.302,035.552,051.102,041.3737,702
15 Apr 20242,115.002,115.952,028.002,060.402,050.6257,261
12 Apr 20242,155.002,162.902,120.202,131.452,121.3467,327
10 Apr 20242,116.352,177.002,090.552,140.702,130.54128,073
09 Apr 20242,080.002,186.002,070.002,113.802,103.77209,397
08 Apr 20242,119.902,124.002,067.052,080.002,070.1358,861
05 Apr 20242,138.002,148.002,088.402,103.602,093.62265,432
04 Apr 20241,980.002,199.001,961.352,159.202,148.951,497,665
03 Apr 20241,924.051,955.651,915.651,948.151,938.9151,874
02 Apr 20241,915.001,949.001,904.401,921.101,911.9859,416
01 Apr 20241,825.001,915.901,820.501,902.051,893.02109,397
28 Mar 20241,842.351,871.301,808.001,813.951,805.34132,096
27 Mar 20241,889.351,915.001,825.001,842.351,833.61127,579
26 Mar 20241,927.001,945.101,875.051,885.601,876.65120,002
22 Mar 20241,919.001,983.551,919.001,945.551,936.3289,165
21 Mar 20241,933.001,950.001,913.001,918.851,909.7448,158
20 Mar 20241,974.901,979.951,910.001,913.601,904.5247,084
19 Mar 20241,980.001,993.851,960.001,961.001,951.6932,543
18 Mar 20241,981.852,011.001,975.001,981.201,971.8029,882
15 Mar 20241,965.002,013.451,965.001,981.801,972.4038,612
14 Mar 20241,975.102,020.051,957.051,966.701,957.3765,686
13 Mar 20242,021.052,064.901,966.201,975.101,965.7377,925
12 Mar 20242,110.102,131.952,038.002,040.052,030.3770,902
11 Mar 20242,138.202,152.752,100.002,103.602,093.6247,744
07 Mar 20242,151.052,187.852,135.002,138.252,128.1055,133
06 Mar 20242,240.002,257.952,150.752,168.502,158.2178,536
05 Mar 20242,122.002,264.002,120.852,227.502,216.93296,114
04 Mar 20242,151.902,160.002,121.852,124.302,114.2233,154
01 Mar 20242,145.002,171.002,120.952,124.052,113.9742,779
29 Feb 20242,153.552,169.302,138.952,143.452,133.2833,139
28 Feb 20242,157.002,174.202,133.002,153.502,143.2823,153
27 Feb 20242,160.002,180.852,151.002,155.602,145.3721,123
26 Feb 20242,180.502,196.002,152.002,156.852,146.6250,704
23 Feb 20242,217.152,218.002,178.002,181.952,171.6030,535
22 Feb 20242,215.052,224.952,187.002,202.802,192.3520,109
21 Feb 20242,215.052,233.002,201.152,212.752,202.2525,308
20 Feb 20242,223.002,239.852,205.002,208.702,198.2223,003
19 Feb 20242,235.152,269.002,216.752,223.502,212.9536,220
16 Feb 20242,200.602,246.002,200.602,220.702,210.1636,926
15 Feb 20242,229.652,250.002,191.752,197.652,187.2226,797
14 Feb 20242,152.002,219.002,152.002,208.902,198.4218,998
13 Feb 20242,175.002,215.002,153.152,204.152,193.6931,743
12 Feb 20242,225.002,250.002,157.002,167.202,156.9238,588
09 Feb 20242,230.002,231.002,180.002,218.152,207.6238,027
08 Feb 20242,243.152,282.852,190.802,217.052,206.5344,963
07 Feb 20242,280.002,284.302,235.052,243.152,232.5134,197
06 Feb 20242,235.102,280.552,222.052,263.252,252.5149,671
05 Feb 20242,308.652,322.002,210.002,221.102,210.5679,411
02 Feb 20242,399.002,399.002,260.002,308.652,297.7071,118
01 Feb 20242,338.002,379.002,325.052,363.302,352.0933,905
31 Jan 20242,274.002,399.002,274.002,380.852,369.55121,517
30 Jan 20242,275.002,297.002,256.952,271.752,260.9739,649
29 Jan 20242,266.702,283.402,255.002,261.102,250.3729,092
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...