Amines & Plasticizers Limited (BOM:506248)
India · Delayed Price · Currency is INR 226.70
+0.35 (0.15%)
At close: Aug 1, 2025
Amines & Plasticizers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 228.20 | 228.50 | 226.70 | 226.70 | 226.70 | 0.15% | 111 |
| Jul 31, 2025 | 226.95 | 230.00 | 223.20 | 226.35 | 226.35 | -0.77% | 731 |
| Jul 30, 2025 | 238.70 | 238.70 | 226.15 | 228.10 | 228.10 | 0.35% | 4,612 |
| Jul 29, 2025 | 223.20 | 228.90 | 223.20 | 227.30 | 227.30 | 1.43% | 646 |
| Jul 28, 2025 | 242.90 | 242.90 | 222.55 | 224.10 | 224.10 | -2.16% | 977 |
| Jul 25, 2025 | 250.00 | 250.00 | 226.00 | 229.05 | 229.05 | -2.74% | 1,347 |
| Jul 24, 2025 | 241.25 | 245.45 | 234.00 | 235.50 | 235.50 | -0.63% | 756 |
| Jul 23, 2025 | 241.25 | 241.30 | 236.40 | 237.00 | 237.00 | -0.11% | 2,200 |
| Jul 22, 2025 | 246.30 | 246.30 | 237.25 | 237.25 | 237.25 | -0.57% | 526 |
| Jul 21, 2025 | 238.25 | 244.00 | 238.20 | 238.60 | 238.60 | -1.00% | 1,013 |
| Jul 18, 2025 | 248.10 | 248.20 | 239.85 | 241.00 | 241.00 | -3.83% | 1,551 |
| Jul 17, 2025 | 253.15 | 253.15 | 249.90 | 250.60 | 250.60 | 0.48% | 254 |
| Jul 16, 2025 | 254.30 | 259.80 | 247.90 | 249.40 | 249.40 | -1.89% | 1,017 |
| Jul 15, 2025 | 253.00 | 255.50 | 252.25 | 254.20 | 254.20 | 2.69% | 131 |
| Jul 14, 2025 | 248.45 | 248.45 | 244.35 | 247.55 | 247.55 | -0.02% | 260 |
| Jul 11, 2025 | 247.20 | 257.35 | 245.00 | 247.60 | 247.60 | -2.25% | 1,099 |
| Jul 10, 2025 | 258.50 | 259.35 | 251.95 | 253.30 | 253.30 | -0.51% | 1,128 |
| Jul 9, 2025 | 264.50 | 264.50 | 251.90 | 254.60 | 254.60 | -0.72% | 1,962 |
| Jul 8, 2025 | 249.00 | 258.60 | 248.00 | 256.45 | 256.45 | 4.12% | 4,326 |
| Jul 7, 2025 | 247.30 | 254.95 | 245.00 | 246.30 | 246.30 | 0.76% | 2,021 |
| Jul 4, 2025 | 243.40 | 252.40 | 240.70 | 244.45 | 244.45 | 1.94% | 2,036 |
| Jul 3, 2025 | 270.00 | 270.00 | 238.65 | 239.80 | 239.80 | -0.95% | 1,246 |
| Jul 2, 2025 | 247.40 | 247.60 | 241.50 | 242.10 | 242.10 | -0.96% | 275 |
| Jul 1, 2025 | 253.00 | 253.05 | 243.55 | 244.45 | 244.45 | -0.43% | 993 |
| Jun 30, 2025 | 289.00 | 289.00 | 245.00 | 245.50 | 245.50 | -0.63% | 3,210 |
| Jun 27, 2025 | 250.00 | 254.05 | 244.90 | 247.05 | 247.05 | -0.38% | 2,164 |
| Jun 26, 2025 | 264.00 | 264.00 | 245.60 | 248.00 | 248.00 | -1.16% | 2,672 |
| Jun 25, 2025 | 239.95 | 254.35 | 238.30 | 250.90 | 250.90 | 4.61% | 6,303 |
| Jun 24, 2025 | 242.80 | 243.05 | 235.65 | 239.85 | 239.85 | 1.42% | 3,672 |
| Jun 23, 2025 | 236.50 | 238.50 | 232.95 | 236.50 | 236.50 | -0.21% | 1,166 |
| Jun 20, 2025 | 236.70 | 242.60 | 231.90 | 237.00 | 237.00 | -0.75% | 1,920 |
| Jun 19, 2025 | 242.00 | 243.45 | 233.60 | 238.80 | 238.80 | 0.17% | 54 |
| Jun 18, 2025 | 240.40 | 249.25 | 236.55 | 238.40 | 238.40 | -1.83% | 2,460 |
| Jun 17, 2025 | 251.80 | 254.75 | 242.80 | 242.85 | 242.85 | -1.88% | 7,833 |
| Jun 16, 2025 | 252.30 | 255.70 | 245.15 | 247.50 | 247.50 | -1.51% | 1,374 |
| Jun 13, 2025 | 263.75 | 266.95 | 250.00 | 251.30 | 251.30 | -5.29% | 6,780 |
| Jun 12, 2025 | 252.35 | 270.00 | 250.35 | 265.35 | 265.35 | 5.78% | 1,520 |
| Jun 11, 2025 | 249.80 | 254.95 | 246.35 | 250.85 | 250.85 | - | 705 |
| Jun 10, 2025 | 247.00 | 255.00 | 243.45 | 250.85 | 250.85 | 1.46% | 6,747 |
| Jun 9, 2025 | 241.35 | 251.95 | 241.10 | 247.25 | 247.25 | 1.94% | 2,828 |
| Jun 6, 2025 | 237.00 | 250.85 | 237.00 | 242.55 | 242.55 | 3.63% | 803 |
| Jun 5, 2025 | 229.60 | 237.00 | 224.00 | 234.05 | 234.05 | 1.94% | 3,524 |
| Jun 4, 2025 | 230.05 | 230.05 | 223.80 | 229.60 | 229.60 | 0.35% | 748 |
| Jun 3, 2025 | 230.65 | 235.70 | 222.85 | 228.80 | 228.80 | 1.28% | 4,064 |
| Jun 2, 2025 | 206.95 | 231.85 | 206.95 | 225.90 | 225.90 | 0.76% | 599 |
| May 30, 2025 | 218.00 | 231.90 | 218.00 | 224.20 | 224.20 | -2.29% | 2,094 |
| May 29, 2025 | 223.35 | 240.00 | 221.10 | 229.45 | 229.45 | 2.55% | 372 |
| May 28, 2025 | 242.00 | 242.00 | 223.30 | 223.75 | 223.75 | -1.65% | 2,424 |
| May 27, 2025 | 225.90 | 245.00 | 221.30 | 227.50 | 227.50 | 0.71% | 5,831 |
| May 26, 2025 | 228.15 | 229.95 | 225.00 | 225.90 | 225.90 | 0.53% | 284 |