U.S. markets closed

Alkyl Amines Chemicals Limited (ALKYLAMINE.NS)

NSE - NSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
2,014.75+14.10 (+0.70%)
Al cierre: 03:29PM IST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20242,000.652,024.901,993.052,014.752,014.7537,611
16 may 20241,954.902,008.001,954.902,000.652,000.6547,737
15 may 20241,976.451,990.001,942.101,952.051,952.0532,224
14 may 20241,954.451,970.401,939.901,963.251,963.2528,568
13 may 20241,980.001,996.951,935.551,948.801,948.8027,246
10 may 20241,950.002,044.451,947.951,976.901,976.9045,016
09 may 20242,109.002,111.101,982.351,999.401,999.40197,415
08 may 20242,004.002,142.101,962.052,099.902,099.90192,893
07 may 20242,016.002,022.501,988.002,004.002,004.0029,560
06 may 20242,046.402,070.002,010.002,021.002,021.0027,421
03 may 20242,050.002,098.002,028.002,046.402,046.4026,502
02 may 20242,020.002,047.152,019.952,028.502,028.5022,753
30 abr 20242,078.002,079.002,039.952,045.152,045.1529,683
29 abr 20242,100.002,100.002,058.102,070.252,070.2525,067
26 abr 20242,072.702,100.052,069.952,077.252,077.2526,027
25 abr 20242,110.002,112.002,065.002,072.652,072.6533,083
24 abr 20242,138.902,148.002,090.302,099.402,099.4033,525
23 abr 20242,026.102,130.002,026.102,111.152,111.15112,367
22 abr 20242,044.002,057.802,017.002,020.552,020.5532,342
19 abr 20242,042.002,042.002,010.002,026.452,026.4523,662
18 abr 20242,071.102,096.852,042.052,049.102,049.1035,962
16 abr 20242,045.052,077.302,035.552,051.102,051.1037,702
15 abr 20242,115.002,115.952,028.002,060.402,060.4057,261
12 abr 20242,155.002,162.902,120.202,131.452,131.4567,327
10 abr 20242,116.352,177.002,090.552,140.702,140.70128,073
09 abr 20242,080.002,186.002,070.002,113.802,113.80209,397
08 abr 20242,119.902,124.002,067.052,080.002,080.0058,861
05 abr 20242,138.002,148.002,088.402,103.602,103.60265,432
04 abr 20241,980.002,199.001,961.352,159.202,159.201,497,665
03 abr 20241,924.051,955.651,915.651,948.151,948.1551,874
02 abr 20241,915.001,949.001,904.401,921.101,921.1059,416
01 abr 20241,825.001,915.901,820.501,902.051,902.05109,397
28 mar 20241,842.351,871.301,808.001,813.951,813.95132,096
27 mar 20241,889.351,915.001,825.001,842.351,842.35127,579
26 mar 20241,927.001,945.101,875.051,885.601,885.60120,002
22 mar 20241,919.001,983.551,919.001,945.551,945.5589,165
21 mar 20241,933.001,950.001,913.001,918.851,918.8548,158
20 mar 20241,974.901,979.951,910.001,913.601,913.6047,084
19 mar 20241,980.001,993.851,960.001,961.001,961.0032,543
18 mar 20241,981.852,011.001,975.001,981.201,981.2029,882
15 mar 20241,965.002,013.451,965.001,981.801,981.8038,612
14 mar 20241,975.102,020.051,957.051,966.701,966.7065,686
13 mar 20242,021.052,064.901,966.201,975.101,975.1077,925
12 mar 20242,110.102,131.952,038.002,040.052,040.0570,902
11 mar 20242,138.202,152.752,100.002,103.602,103.6047,744
07 mar 20242,151.052,187.852,135.002,138.252,138.2555,133
06 mar 20242,240.002,257.952,150.752,168.502,168.5078,536
05 mar 20242,122.002,264.002,120.852,227.502,227.50296,114
04 mar 20242,151.902,160.002,121.852,124.302,124.3033,154
01 mar 20242,145.002,171.002,120.952,124.052,124.0542,779
29 feb 20242,153.552,169.302,138.952,143.452,143.4533,139
28 feb 20242,157.002,174.202,133.002,153.502,153.5023,153
27 feb 20242,160.002,180.852,151.002,155.602,155.6021,123
26 feb 20242,180.502,196.002,152.002,156.852,156.8550,704
23 feb 20242,217.152,218.002,178.002,181.952,181.9530,535
22 feb 20242,215.052,224.952,187.002,202.802,202.8020,109
21 feb 20242,215.052,233.002,201.152,212.752,212.7525,308
20 feb 20242,223.002,239.852,205.002,208.702,208.7023,003
19 feb 20242,235.152,269.002,216.752,223.502,223.5036,220
16 feb 20242,200.602,246.002,200.602,220.702,220.7036,926
15 feb 20242,229.652,250.002,191.752,197.652,197.6526,797
14 feb 20242,152.002,219.002,152.002,208.902,208.9018,998
13 feb 20242,175.002,215.002,153.152,204.152,204.1531,743
12 feb 20242,225.002,250.002,157.002,167.202,167.2038,588
09 feb 20242,230.002,231.002,180.002,218.152,218.1538,027
08 feb 20242,243.152,282.852,190.802,217.052,217.0544,963
07 feb 20242,280.002,284.302,235.052,243.152,243.1534,197
06 feb 20242,235.102,280.552,222.052,263.252,263.2549,671
05 feb 20242,308.652,322.002,210.002,221.102,221.1079,411
02 feb 20242,399.002,399.002,260.002,308.652,308.6571,118
01 feb 20242,338.002,379.002,325.052,363.302,363.3033,905
31 ene 20242,274.002,399.002,274.002,380.852,380.85121,517
30 ene 20242,275.002,297.002,256.952,271.752,271.7539,649
29 ene 20242,266.702,283.402,255.002,261.102,261.1029,092
25 ene 20242,287.202,308.002,246.102,254.152,254.1563,839
24 ene 20242,300.052,333.852,262.552,270.252,270.2551,334
23 ene 20242,357.452,369.752,259.052,290.302,290.3050,789
19 ene 20242,371.852,405.952,359.902,374.852,374.8532,487
18 ene 20242,400.002,429.902,330.002,360.252,360.2552,964
17 ene 20242,410.002,448.002,390.352,405.052,405.0541,823
16 ene 20242,445.002,460.952,390.052,421.152,421.1564,162
15 ene 20242,480.602,488.052,435.002,439.202,439.2053,994
12 ene 20242,460.002,499.002,458.052,480.602,480.6066,939
11 ene 20242,519.102,532.252,455.002,464.002,464.0070,613
10 ene 20242,558.952,560.002,490.002,500.602,500.6071,006
09 ene 20242,595.002,602.702,522.552,549.802,549.8068,189
08 ene 20242,641.102,647.402,540.002,545.552,545.5586,362
05 ene 20242,683.002,692.002,611.002,641.102,641.1058,847
04 ene 20242,668.502,719.802,652.002,661.752,661.75114,003
03 ene 20242,691.002,691.002,638.102,647.852,647.8569,898
02 ene 20242,699.402,735.002,625.102,691.202,691.20274,792
01 ene 20242,550.002,710.002,531.052,701.352,701.35382,516
29 dic 20232,465.002,567.702,456.102,535.752,535.75301,944
28 dic 20232,543.002,556.952,430.052,443.352,443.35165,238
27 dic 20232,598.702,648.002,486.802,522.652,522.65453,106
26 dic 20232,319.902,606.652,314.702,570.902,570.90897,334
22 dic 20232,347.952,354.902,284.752,304.852,304.8539,393
21 dic 20232,269.002,326.902,251.202,316.102,316.1062,189
20 dic 20232,350.002,385.002,260.052,269.152,269.1564,712
19 dic 20232,320.002,396.002,320.002,333.902,333.9070,241
*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...