U.S. markets closed

Alkyl Amines Chemicals Limited (ALKYLAMINE.BO)

BSE - BSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
2,006.30+12.75 (+0.64%)
Al cierre: 03:46PM IST
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jun 20241,995.002,071.601,993.552,006.302,006.3014,704
18 jun 20242,020.802,038.801,990.251,993.551,993.559,742
14 jun 20242,034.002,047.402,005.102,020.802,020.803,599
13 jun 20242,010.002,034.052,003.152,019.452,019.459,836
12 jun 20242,014.002,035.951,990.452,009.902,009.909,383
11 jun 20242,000.002,019.001,980.002,014.052,014.059,135
10 jun 20241,950.002,020.001,950.001,999.251,999.253,702
07 jun 20241,977.951,985.001,959.901,965.351,965.358,166
06 jun 20241,969.951,978.001,941.651,973.051,973.052,204
05 jun 20241,828.001,935.051,828.001,928.351,928.358,200
04 jun 20241,892.551,897.051,811.751,842.851,842.8518,059
03 jun 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 abr 20242,060.052,078.002,041.002,043.752,043.751,456
29 abr 20242,092.352,098.602,060.002,067.752,067.754,651
26 abr 20242,068.352,098.002,068.352,077.252,077.253,096
25 abr 20242,106.202,109.002,065.002,071.352,071.351,893
24 abr 20242,130.002,145.202,088.502,098.702,098.705,978
23 abr 20242,039.752,129.002,028.002,111.702,111.707,034
22 abr 20242,040.452,051.852,017.002,019.252,019.251,835
19 abr 20242,032.452,042.702,010.002,026.402,026.406,179
18 abr 20242,057.402,091.252,043.652,049.102,049.105,039
16 abr 20242,053.252,076.002,040.002,049.102,049.102,756
15 abr 20241,850.052,109.251,850.052,060.352,060.3515,401
12 abr 20242,157.952,165.752,120.002,132.552,132.557,442
10 abr 20242,122.952,175.002,090.002,140.052,140.0519,494
09 abr 20242,084.952,185.202,072.002,114.302,114.309,454
08 abr 20242,112.002,123.102,065.602,079.802,079.8015,461
05 abr 20242,147.002,147.002,091.002,104.202,104.2011,957
04 abr 20241,979.952,197.551,964.402,155.052,155.0543,551
03 abr 20241,941.701,956.751,915.451,947.351,947.353,067
02 abr 20241,915.001,947.101,908.801,919.351,919.354,437
01 abr 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 ene 20242,278.952,400.002,278.952,387.502,387.507,847
30 ene 20242,299.852,299.852,257.852,271.002,271.002,989
29 ene 20242,256.652,283.602,250.802,259.952,259.958,687
25 ene 20242,284.502,305.002,247.002,256.452,256.452,343
24 ene 20242,309.902,328.502,258.752,269.752,269.754,132
23 ene 20242,357.502,368.202,259.552,290.252,290.2517,177
19 ene 20242,370.002,406.002,361.002,374.352,374.356,794
18 ene 2024------
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...