ALKYLAMINE.NSALKYLAMINE.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $1539.40 | $1564.80 | $1506.70 | $1546.00 | 90,928 |
| 1/9/2026 | $1594.10 | $1594.10 | $1536.50 | $1557.60 | 165,597 |
| 1/8/2026 | $1546.90 | $1662.00 | $1544.70 | $1607.50 | 2.43M |
| 1/7/2026 | $1555.00 | $1568.00 | $1533.00 | $1538.30 | 39,279 |
| 1/6/2026 | $1582.10 | $1585.10 | $1543.30 | $1550.90 | 36,915 |
| 1/5/2026 | $1607.10 | $1635.00 | $1566.10 | $1576.60 | 43,831 |
| 1/2/2026 | $1615.00 | $1620.00 | $1600.90 | $1607.10 | 25,639 |
| 1/1/2026 | $1596.10 | $1630.10 | $1596.10 | $1618.40 | 30,970 |
| 12/31/2025 | $1562.00 | $1636.00 | $1560.30 | $1596.10 | 88,710 |
| 12/30/2025 | $1586.90 | $1591.70 | $1555.00 | $1557.80 | 25,807 |
| 12/29/2025 | $1580.00 | $1597.40 | $1571.00 | $1586.90 | 19,223 |
| 12/26/2025 | $1605.00 | $1605.00 | $1580.00 | $1581.20 | 28,223 |
| 12/24/2025 | $1608.00 | $1637.10 | $1590.00 | $1603.40 | 25,942 |
| 12/23/2025 | $1619.50 | $1624.50 | $1604.00 | $1611.60 | 13,938 |
| 12/22/2025 | $1608.70 | $1627.80 | $1602.00 | $1610.30 | 21,204 |
| 12/19/2025 | $1567.40 | $1618.50 | $1567.40 | $1608.70 | 23,243 |
| 12/18/2025 | $1579.00 | $1579.10 | $1551.00 | $1567.40 | 18,311 |
| 12/17/2025 | $1598.00 | $1599.40 | $1572.00 | $1579.60 | 28,172 |
| 12/16/2025 | $1607.00 | $1625.00 | $1580.20 | $1589.10 | 21,720 |
| 12/15/2025 | $1590.00 | $1621.10 | $1585.00 | $1614.20 | 24,144 |
| 12/12/2025 | $1604.40 | $1627.80 | $1589.90 | $1596.20 | 21,654 |
| 12/11/2025 | $1629.90 | $1629.90 | $1596.90 | $1604.80 | 15,909 |
| 12/10/2025 | $1614.90 | $1666.60 | $1598.50 | $1624.20 | 39,554 |
| 12/9/2025 | $1591.10 | $1623.90 | $1584.50 | $1614.90 | 18,431 |
| 12/8/2025 | $1634.80 | $1637.60 | $1590.00 | $1607.00 | 23,131 |
| 12/5/2025 | $1653.00 | $1661.30 | $1625.00 | $1637.40 | 20,193 |
| 12/4/2025 | $1651.70 | $1674.70 | $1640.10 | $1658.40 | 18,366 |
| 12/3/2025 | $1661.20 | $1674.30 | $1645.60 | $1658.40 | 14,568 |
| 12/2/2025 | $1669.60 | $1673.30 | $1649.90 | $1663.20 | 19,798 |
| 12/1/2025 | $1685.00 | $1695.20 | $1664.40 | $1669.60 | 26,357 |
| 11/30/2025 | $1685.00 | $1695.20 | $1664.40 | $1669.60 | 26,356 |
| 11/28/2025 | $1701.80 | $1703.50 | $1676.00 | $1680.50 | 18,263 |
| 11/27/2025 | $1723.60 | $1727.10 | $1690.10 | $1701.80 | 18,263 |
| 11/26/2025 | $1708.00 | $1723.70 | $1700.00 | $1707.50 | 35,321 |
| 11/25/2025 | $1715.40 | $1728.50 | $1703.80 | $1714.10 | 13,564 |
| 11/24/2025 | $1747.20 | $1748.40 | $1702.00 | $1715.50 | 29,427 |
| 11/21/2025 | $1775.50 | $1775.50 | $1741.70 | $1747.20 | 17,589 |
| 11/19/2025 | $1755.00 | $1779.80 | $1750.00 | $1771.80 | 25,974 |
| 11/18/2025 | $1794.70 | $1799.90 | $1759.10 | $1766.00 | 12,747 |
| 11/17/2025 | $1775.60 | $1802.40 | $1774.10 | $1794.00 | 24,760 |
| 11/14/2025 | $1780.00 | $1781.00 | $1759.00 | $1775.60 | 15,925 |
| 11/13/2025 | $1790.90 | $1806.40 | $1769.90 | $1778.80 | 13,550 |
| 11/12/2025 | $1773.90 | $1799.00 | $1766.80 | $1790.90 | 13,985 |
| 11/11/2025 | $1783.00 | $1789.70 | $1745.00 | $1761.60 | 24,918 |
| 11/10/2025 | $1773.90 | $1780.00 | $1753.60 | $1770.70 | 20,744 |
| 11/7/2025 | $1810.10 | $1825.00 | $1763.30 | $1777.70 | 21,450 |
| 11/6/2025 | $1828.00 | $1837.00 | $1797.90 | $1804.80 | 27,469 |
| 11/4/2025 | $1890.00 | $1905.00 | $1801.30 | $1831.40 | 90,201 |
| 11/3/2025 | $1860.00 | $1900.60 | $1860.00 | $1890.50 | 27,305 |
| 10/31/2025 | $1892.10 | $1903.20 | $1852.10 | $1860.00 | 29,446 |
| 10/30/2025 | $1917.00 | $1917.00 | $1876.10 | $1884.60 | 13,203 |
| 10/29/2025 | $1886.70 | $1911.90 | $1885.30 | $1903.90 | 14,229 |
| 10/28/2025 | $1917.90 | $1941.00 | $1876.10 | $1886.40 | 24,313 |
| 10/27/2025 | $1878.80 | $1910.40 | $1868.20 | $1904.20 | 18,602 |
| 10/24/2025 | $1875.70 | $1914.00 | $1858.70 | $1871.30 | 21,268 |
| 10/23/2025 | $1920.00 | $1925.00 | $1880.10 | $1885.10 | 20,662 |
| 10/21/2025 | $1900.00 | $1928.10 | $1900.00 | $1909.30 | 4,179 |
| 10/20/2025 | $1923.90 | $1924.90 | $1890.00 | $1900.00 | 36,044 |
| 10/17/2025 | $1928.20 | $1941.90 | $1907.20 | $1923.90 | 26,829 |
| 10/16/2025 | $1931.00 | $1951.00 | $1907.00 | $1928.20 | 52,002 |
| 10/15/2025 | $1836.80 | $1926.00 | $1812.20 | $1900.20 | 72,071 |
| 10/14/2025 | $1860.00 | $1869.50 | $1814.00 | $1840.90 | 31,538 |