Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Free Realtime Quote INR

Alkyl Amines Chemicals Limited (ALKYLAMINE.BO)

1,801.50
-33.55
(-1.83%)
As of 1:02:19 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,829.951,844.751,770.001,801.501,801.503,885
Apr 24, 20251,851.001,876.001,824.201,835.051,835.051,612
Apr 23, 20251,886.851,886.851,831.401,856.351,856.354,755
Apr 22, 20251,864.901,896.001,857.001,873.201,873.205,466
Apr 21, 20251,889.051,904.201,857.751,879.701,879.702,266
Apr 17, 20251,822.001,915.001,807.001,888.951,888.955,575
Apr 16, 20251,771.951,842.001,765.301,827.101,827.108,466
Apr 15, 20251,739.051,803.001,739.051,772.101,772.104,696
Apr 11, 20251,730.851,751.301,685.101,734.101,734.107,346
Apr 9, 20251,680.301,697.751,660.301,679.351,679.351,909
Apr 8, 20251,639.051,707.951,633.601,696.551,696.553,552
Apr 7, 20251,570.051,667.151,570.051,635.151,635.157,113
Apr 4, 20251,729.951,730.051,673.001,707.901,707.903,411
Apr 3, 20251,774.601,774.601,718.651,725.001,725.002,461
Apr 2, 20251,696.951,740.001,647.051,734.901,734.905,153
Apr 1, 20251,670.851,720.601,618.301,685.101,685.106,635
Mar 28, 20251,666.251,707.551,611.001,617.301,617.3014,284
Mar 27, 20251,670.551,691.001,624.001,673.551,673.5517,713
Mar 26, 20251,740.001,740.001,668.651,681.751,681.753,470
Mar 25, 20251,785.051,789.901,699.251,742.201,742.2030,572
Mar 24, 20251,607.151,831.551,597.901,774.601,774.6040,420
Mar 21, 20251,594.401,635.001,594.401,605.551,605.555,014
Mar 20, 20251,592.051,614.001,584.251,593.001,593.009,806
Mar 19, 20251,570.251,605.951,570.251,600.151,600.158,414
Mar 18, 20251,560.051,600.001,560.051,588.151,588.155,968
Mar 17, 20251,626.001,627.101,550.001,571.351,571.356,002
Mar 13, 20251,639.951,655.001,615.151,625.901,625.903,927
Mar 12, 20251,636.551,659.951,615.001,626.051,626.054,625
Mar 11, 20251,652.001,659.251,620.851,638.501,638.502,446
Mar 10, 20251,700.051,709.451,639.351,653.601,653.601,539
Mar 7, 20251,650.051,712.251,650.051,702.101,702.101,052
Mar 6, 20251,676.901,700.001,663.001,675.051,675.054,111
Mar 5, 20251,620.051,703.101,620.051,676.001,676.004,316
Mar 4, 20251,590.351,663.051,548.801,649.451,649.455,272
Mar 3, 20251,575.051,609.301,509.201,590.401,590.403,375
Feb 28, 20251,592.151,609.951,580.001,590.701,590.707,101
Feb 27, 20251,624.701,624.701,584.001,616.451,616.451,235
Feb 25, 20251,621.001,628.451,608.101,619.601,619.603,567
Feb 24, 20251,705.951,705.951,609.851,625.301,625.301,989
Feb 21, 20251,698.951,710.001,664.101,695.551,695.552,432
Feb 20, 20251,660.001,705.001,633.851,699.601,699.602,335
Feb 19, 20251,600.001,700.001,580.351,661.551,661.555,780
Feb 18, 20251,613.701,620.751,571.301,606.101,606.102,820
Feb 17, 20251,636.951,651.001,590.001,611.501,611.508,562
Feb 14, 20251,720.001,722.551,637.001,655.451,655.457,519
Feb 13, 20251,708.051,779.951,702.001,722.751,722.753,981
Feb 12, 20251,719.851,759.351,700.751,735.851,735.852,153
Feb 11, 20251,791.001,794.051,738.951,754.951,754.951,461
Feb 10, 20251,845.951,845.951,777.601,784.501,784.502,295
Feb 7, 20251,810.051,827.151,796.001,815.801,815.801,629
Feb 6, 20251,789.951,831.551,775.451,816.351,816.351,904
Feb 5, 20251,760.251,800.651,750.001,787.301,787.304,241
Feb 4, 20251,750.901,780.001,729.501,763.151,763.154,549
Feb 3, 20251,750.751,755.001,700.001,746.801,746.803,032
Feb 1, 20251,687.051,734.001,687.051,716.401,716.404,307
Jan 31, 20251,700.051,717.851,686.351,702.151,702.152,843
Jan 30, 20251,655.051,720.251,655.051,700.051,700.051,887
Jan 29, 20251,630.051,696.801,630.051,681.851,681.852,468
Jan 28, 20251,676.251,676.251,607.851,626.551,626.552,891
Jan 27, 20251,741.351,745.001,666.951,674.401,674.403,288
Jan 24, 20251,765.001,784.401,735.001,741.351,741.356,023
Jan 23, 20251,745.501,772.701,743.001,765.951,765.95959
Jan 22, 20251,779.951,779.951,726.501,741.201,741.20867
Jan 21, 20251,777.051,824.901,755.001,760.401,760.402,075
Jan 20, 20251,774.651,784.001,749.201,778.851,778.852,911
Jan 17, 20251,750.001,765.001,736.701,749.351,749.353,679
Jan 16, 20251,769.951,773.451,731.551,749.451,749.454,152
Jan 15, 20251,763.751,780.001,740.001,749.401,749.401,809
Jan 14, 20251,728.051,772.551,715.001,764.301,764.305,317
Jan 13, 20251,749.751,761.951,720.051,724.551,724.5511,407
Jan 10, 20251,811.001,831.651,758.151,770.951,770.9516,383
Jan 9, 20251,751.001,966.001,750.951,876.751,876.7553,692
Jan 8, 20251,749.951,749.951,715.701,738.401,738.401,991
Jan 7, 20251,731.351,747.601,724.851,735.451,735.452,069
Jan 6, 20251,780.051,788.701,719.051,730.851,730.857,213
Jan 3, 20251,785.001,805.051,780.351,791.951,791.951,261
Jan 2, 20251,814.951,814.951,778.801,789.001,789.001,544
Jan 1, 20251,780.001,813.801,763.001,808.901,808.903,281
Dec 31, 20241,756.301,770.001,725.001,761.251,761.258,652
Dec 30, 20241,815.301,835.101,711.951,722.501,722.5021,883
Dec 27, 20241,870.951,870.951,825.901,834.651,834.652,702
Dec 26, 20241,854.451,886.001,847.951,854.951,854.951,976
Dec 24, 20241,850.351,879.951,850.351,871.951,871.951,623
Dec 23, 20241,908.601,908.601,850.001,854.851,854.852,462
Dec 20, 20241,920.401,941.451,860.001,872.401,872.409,152
Dec 19, 20241,915.051,939.951,909.051,933.951,933.951,873
Dec 18, 20241,950.001,955.001,930.001,932.701,932.701,646
Dec 17, 20241,973.501,977.951,941.101,943.501,943.501,398
Dec 16, 20241,984.601,992.001,968.701,973.501,973.502,060
Dec 13, 20241,983.151,985.001,950.001,976.201,976.204,785
Dec 12, 20242,010.952,010.951,980.451,983.151,983.153,703
Dec 11, 20242,010.002,034.951,995.101,999.351,999.353,936
Dec 10, 20242,014.052,040.151,995.002,004.202,004.202,561
Dec 9, 20242,040.052,051.452,005.002,022.152,022.152,396
Dec 6, 20242,040.002,058.052,035.352,047.952,047.951,564
Dec 5, 20242,085.152,086.002,030.002,037.002,037.002,703
Dec 4, 20242,069.952,089.952,055.002,066.152,066.154,961
Dec 3, 20241,972.852,062.801,972.852,055.552,055.553,801
Dec 2, 20241,971.751,995.451,948.001,977.901,977.905,186
Nov 29, 20241,975.001,995.001,955.001,968.051,968.054,536
Nov 28, 20241,973.952,000.351,957.851,973.101,973.101,544
Nov 27, 20241,959.301,982.351,935.601,961.051,961.054,414
Nov 26, 20241,944.951,961.351,925.851,943.651,943.654,757
Nov 25, 20241,925.701,952.951,925.701,934.301,934.305,283
Nov 22, 20241,927.001,941.301,910.001,915.401,915.404,537
Nov 21, 20241,969.951,969.951,904.051,912.451,912.456,469
Nov 19, 20241,930.601,965.901,930.001,949.251,949.253,340
Nov 18, 20241,953.251,958.401,915.001,927.551,927.552,080
Nov 14, 20241,933.901,965.001,906.051,953.551,953.557,571
Nov 13, 20241,999.951,999.951,930.001,933.901,933.904,903
Nov 12, 20242,040.002,040.001,977.151,988.351,988.356,475
Nov 11, 20242,052.002,052.001,995.802,017.802,017.809,303
Nov 8, 20242,124.002,134.002,051.852,058.002,058.003,213
Nov 7, 20242,154.002,164.752,107.002,120.102,120.107,609
Nov 6, 20242,171.652,175.002,114.252,134.502,134.503,148
Nov 4, 20242,119.952,120.152,062.252,103.302,103.307,817
Nov 1, 20242,097.152,123.452,088.402,117.152,117.15274
Oct 31, 20242,065.002,097.152,054.902,087.552,087.552,724
Oct 29, 20242,049.152,049.151,979.302,027.052,027.056,072
Oct 28, 20242,049.702,049.701,988.802,019.252,019.253,360
Oct 25, 20242,081.002,081.001,975.251,998.101,998.1010,206
Oct 24, 20242,090.002,105.002,064.052,080.752,080.752,052
Oct 23, 20242,050.002,114.602,037.102,088.002,088.007,480
Oct 22, 20242,145.052,181.952,026.652,080.202,080.2014,034
Oct 21, 20242,239.952,250.002,161.002,175.702,175.702,296
Oct 18, 20242,250.002,264.152,205.002,235.902,235.907,881
Oct 17, 20242,349.952,349.952,238.302,252.052,252.053,111
Oct 16, 20242,331.952,343.002,301.352,327.652,327.654,722
Oct 15, 20242,340.002,382.452,315.002,331.952,331.958,848
Oct 14, 20242,263.002,348.002,254.002,333.252,333.259,892
Oct 11, 20242,300.002,307.002,262.552,278.752,278.752,516
Oct 10, 20242,250.002,348.002,250.002,296.602,296.602,621
Oct 9, 20242,278.002,339.002,278.002,291.852,291.854,980
Oct 8, 20242,198.002,280.002,186.402,261.502,261.505,478
Oct 7, 20242,276.002,317.552,178.052,199.352,199.3520,884
Oct 4, 20242,339.452,350.002,246.952,296.152,296.156,233
Oct 3, 20242,361.052,420.002,316.952,338.902,338.9012,490
Oct 1, 20242,282.002,440.002,282.002,408.452,408.4511,235
Sep 30, 20242,305.002,324.002,275.002,292.352,292.354,422
Sep 27, 20242,350.052,370.002,280.752,293.352,293.3514,602
Sep 26, 20242,368.002,370.002,324.002,337.752,337.755,537
Sep 25, 20242,398.002,398.002,334.952,353.752,353.7515,338
Sep 24, 20242,380.602,453.452,365.252,380.952,380.9512,809
Sep 23, 20242,420.052,438.002,356.002,394.052,394.0520,610
Sep 20, 20242,398.002,443.202,351.702,399.752,399.7515,214
Sep 19, 20242,406.752,497.952,305.002,376.052,376.0556,219
Sep 18, 20242,219.052,456.952,219.052,372.502,372.5058,559
Sep 17, 20242,224.402,241.102,194.002,216.002,216.003,787
Sep 16, 20242,237.452,309.002,207.502,223.952,223.9517,334
Sep 13, 20242,260.002,286.002,220.702,236.602,236.602,283
Sep 12, 20242,270.452,286.652,235.002,257.552,257.553,258
Sep 11, 20242,296.002,309.952,267.702,273.102,273.109,334
Sep 10, 20242,306.002,318.002,273.052,292.852,292.855,063
Sep 9, 20242,257.052,317.702,216.402,298.752,298.7521,775
Sep 6, 20242,222.002,335.202,222.002,268.452,268.4516,509
Sep 5, 20242,182.002,248.502,178.652,221.102,221.105,708
Sep 4, 20242,115.002,230.002,103.552,170.702,170.7019,624
Sep 3, 20242,099.002,142.002,095.002,114.902,114.902,421
Sep 2, 20242,104.152,122.052,077.452,098.002,098.002,869
Aug 30, 20242,117.852,121.302,086.002,104.102,104.106,348
Aug 29, 20242,114.002,126.002,083.552,107.352,107.352,638
Aug 28, 20242,131.452,141.002,103.002,108.202,108.203,672
Aug 26, 20242,085.302,099.902,063.002,078.852,078.857,649
Aug 23, 20242,084.002,104.152,073.002,082.602,082.602,533
Aug 22, 20242,029.602,147.202,029.602,098.152,098.1510,979
Aug 21, 20242,018.902,048.002,015.002,027.502,027.507,902
Aug 20, 20241,999.002,044.951,999.002,018.902,018.902,765
Aug 19, 20242,019.952,027.501,991.902,004.552,004.556,934
Aug 16, 20241,998.002,022.001,986.352,010.502,010.503,382
Aug 14, 20242,015.002,017.251,979.001,995.251,995.257,296
Aug 13, 20242,056.002,062.002,008.852,022.802,022.804,739
Aug 12, 20242,072.452,086.002,050.102,055.402,055.406,292
Aug 9, 20242,100.002,104.652,075.002,088.802,088.802,636
Aug 8, 20242,109.002,129.502,068.502,085.502,085.502,950
Aug 7, 20242,088.002,118.002,072.002,106.152,106.156,395
Aug 6, 20242,079.102,137.752,074.552,087.402,087.404,937
Aug 5, 20242,065.002,105.002,053.852,079.402,079.4016,943
Aug 2, 20242,100.002,149.802,081.852,138.102,138.1012,036
Aug 1, 20242,125.002,153.002,082.002,108.902,108.907,729
Jul 31, 20242,100.002,138.002,084.002,121.802,121.8011,178
Jul 30, 20242,060.402,118.002,056.252,093.602,093.6010,446
Jul 29, 20242,050.052,117.852,050.052,060.402,060.405,261
Jul 26, 20242,020.002,103.502,016.052,050.102,050.105,406
Jul 25, 20242,010.152,026.752,000.402,011.452,011.456,236
Jul 24, 20242,014.002,055.002,005.002,017.902,017.906,942
Jul 23, 20242,025.002,025.201,980.002,016.852,016.853,247
Jul 22, 20241,995.952,028.001,982.202,018.252,018.259,354
Jul 19, 20242,048.002,048.002,004.352,011.052,011.052,522
Jul 18, 20242,051.252,064.002,033.002,045.152,045.159,391
Jul 16, 20242,045.652,084.102,045.652,060.752,060.752,657
Jul 15, 20242,070.452,082.002,036.302,045.652,045.6510,897
Jul 12, 20242,052.002,101.502,052.002,077.002,077.007,181
Jul 11, 20242,059.702,078.952,045.002,051.502,051.505,060
Jul 10, 20242,095.002,107.802,034.152,058.902,058.909,284
Jul 9, 20242,090.602,121.002,078.602,097.102,097.108,752
Jul 8, 20242,136.002,138.002,090.802,099.102,099.104,288
Jul 5, 20242,130.752,146.002,115.002,127.552,127.557,607
Jul 4, 20242,120.002,158.002,110.052,146.352,146.352,832
Jul 3, 20242,151.002,160.752,110.002,115.802,115.806,824
Jul 2, 20242,180.052,202.152,136.052,145.652,145.657,659
Jul 1, 20242,138.352,180.002,128.052,160.952,160.9516,490
Jun 28, 20242,135.002,168.902,097.002,137.652,137.654,234
Jun 27, 20242,081.952,168.002,076.752,129.302,129.3022,304
Jun 26, 20242,120.202,134.002,064.152,086.352,086.354,661
Jun 25, 2024 10 Dividend
Jun 25, 20242,098.152,129.102,089.902,119.502,119.504,526
Jun 24, 20242,086.102,149.952,078.002,105.652,095.657,976
Jun 21, 20242,136.002,160.602,087.552,111.402,101.3721,579
Jun 20, 20242,025.002,149.952,000.552,104.552,094.5653,228
Jun 19, 20241,995.002,071.601,993.552,006.301,996.7714,704
Jun 18, 20242,020.802,038.801,990.251,993.551,984.089,742
Jun 14, 20242,034.002,047.402,005.102,020.802,011.203,599
Jun 13, 20242,010.002,034.052,003.152,019.452,009.869,836
Jun 12, 20242,014.002,035.951,990.452,009.902,000.359,383
Jun 11, 20242,000.002,019.001,980.002,014.052,004.499,135
Jun 10, 20241,950.002,020.001,950.001,999.251,989.763,702
Jun 7, 20241,977.951,985.001,959.901,965.351,956.028,166
Jun 6, 20241,969.951,978.001,941.651,973.051,963.682,204
Jun 5, 20241,828.001,935.051,828.001,928.351,919.198,200
Jun 4, 20241,892.551,897.051,811.751,842.851,834.1018,059
Jun 3, 20241,930.001,936.001,885.001,893.951,884.9610,799
May 31, 20241,944.951,944.951,880.001,895.401,886.402,667
May 30, 20241,921.001,931.851,891.251,912.951,903.873,868
May 29, 20241,931.001,956.751,911.701,921.001,911.881,658
May 28, 20241,969.951,970.001,931.001,938.401,929.196,715
May 27, 20241,962.001,965.001,945.001,949.451,940.191,793
May 24, 20241,966.001,982.551,954.001,959.851,950.542,336
May 23, 20241,995.001,995.001,955.251,972.801,963.438,709
May 22, 20241,997.352,008.651,980.001,986.451,977.021,891
May 21, 20242,020.002,024.951,991.051,995.201,985.722,631
May 17, 20241,999.952,022.601,999.952,014.602,005.03804
May 16, 20241,955.002,009.351,955.001,998.351,988.862,024
May 15, 20241,970.051,989.901,942.301,952.001,942.735,887
May 14, 20241,962.501,969.701,940.001,963.701,954.376,158
May 13, 20241,978.001,997.151,931.001,949.601,940.3410,549
May 10, 20241,952.052,044.951,950.001,978.301,968.909,911
May 9, 20242,108.002,112.851,985.002,000.301,990.8017,691
May 8, 20242,002.502,133.001,977.002,104.952,094.958,421
May 7, 20242,017.102,017.101,988.802,002.501,992.991,838
May 6, 20242,045.002,065.002,011.102,020.102,010.512,778
May 3, 20242,055.002,060.402,025.502,045.652,035.935,924
May 2, 20242,022.102,049.302,019.002,031.102,021.451,278
Apr 30, 20242,060.052,078.002,041.002,043.752,034.041,456
Apr 29, 20242,092.352,098.602,060.002,067.752,057.934,651
Apr 26, 20242,068.352,098.002,068.352,077.252,067.393,096
Apr 25, 20242,106.202,109.002,065.002,071.352,061.511,893