Amines & Plasticizers Limited (BOM:506248)
India · Delayed Price · Currency is INR 149.90
+0.55 (0.37%)
At close: Mar 25, 2026
Amines & Plasticizers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 149.10 | 155.00 | 148.10 | 149.90 | 149.90 | 0.37% | 8,887 |
| Mar 24, 2026 | 132.25 | 152.00 | 132.25 | 149.35 | 149.35 | 3.36% | 329 |
| Mar 23, 2026 | 154.00 | 154.95 | 144.50 | 144.50 | 144.50 | -5.37% | 144 |
| Mar 20, 2026 | 157.90 | 157.90 | 150.00 | 152.70 | 152.70 | -9.54% | 946 |
| Mar 19, 2026 | 152.00 | 168.80 | 143.55 | 168.80 | 168.80 | 12.61% | 14 |
| Mar 18, 2026 | 155.00 | 155.05 | 147.70 | 149.90 | 149.90 | - | 3,230 |
| Mar 17, 2026 | 145.55 | 160.00 | 145.25 | 149.90 | 149.90 | 3.20% | 372 |
| Mar 13, 2026 | 149.95 | 180.00 | 145.00 | 145.25 | 145.25 | -3.17% | 2,347 |
| Mar 11, 2026 | 152.00 | 157.00 | 150.00 | 150.00 | 150.00 | - | 4,122 |
| Mar 10, 2026 | 150.00 | 155.00 | 148.95 | 150.00 | 150.00 | - | 805 |
| Mar 9, 2026 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | -1.32% | 881 |
| Mar 6, 2026 | 155.00 | 158.85 | 152.00 | 152.00 | 152.00 | -0.49% | 230 |
| Mar 5, 2026 | 152.45 | 161.95 | 150.00 | 152.75 | 152.75 | 1.77% | 552 |
| Mar 4, 2026 | 150.00 | 155.80 | 150.00 | 150.10 | 150.10 | -0.63% | 1,281 |
| Mar 2, 2026 | 153.50 | 153.50 | 150.00 | 151.05 | 151.05 | -2.45% | 186 |
| Feb 27, 2026 | 153.95 | 155.00 | 152.50 | 154.85 | 154.85 | 0.65% | 74 |
| Feb 26, 2026 | 159.50 | 159.50 | 152.50 | 153.85 | 153.85 | -3.54% | 206 |
| Feb 25, 2026 | 155.35 | 161.20 | 155.35 | 159.50 | 159.50 | -1.57% | 103 |
| Feb 24, 2026 | 162.05 | 162.05 | 162.05 | 162.05 | 162.05 | - | 2 |
| Feb 23, 2026 | 155.30 | 163.50 | 155.30 | 162.05 | 162.05 | -1.97% | 401 |
| Feb 20, 2026 | 165.50 | 167.20 | 165.15 | 165.30 | 165.30 | - | 179 |
| Feb 19, 2026 | 170.00 | 170.00 | 165.30 | 165.30 | 165.30 | -0.84% | 16 |
| Feb 18, 2026 | 168.00 | 171.00 | 166.70 | 166.70 | 166.70 | 1.77% | 720 |
| Feb 17, 2026 | 166.10 | 167.50 | 160.10 | 163.80 | 163.80 | -1.38% | 478 |
| Feb 16, 2026 | 189.45 | 189.45 | 166.10 | 166.10 | 166.10 | 0.67% | 449 |
| Feb 13, 2026 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | -1.79% | 25 |
| Feb 12, 2026 | 173.00 | 173.00 | 168.00 | 168.00 | 168.00 | -1.75% | 104 |
| Feb 10, 2026 | 178.25 | 182.70 | 165.10 | 171.00 | 171.00 | -4.07% | 766 |
| Feb 9, 2026 | 175.20 | 178.50 | 175.10 | 178.25 | 178.25 | 1.80% | 185 |
| Feb 6, 2026 | 171.00 | 175.10 | 171.00 | 175.10 | 175.10 | 0.63% | 330 |
| Feb 5, 2026 | 183.60 | 188.15 | 173.00 | 174.00 | 174.00 | -1.61% | 1,045 |
| Feb 4, 2026 | 166.60 | 178.00 | 166.60 | 176.85 | 176.85 | 8.80% | 658 |
| Feb 3, 2026 | 172.25 | 172.25 | 161.75 | 162.55 | 162.55 | 0.34% | 678 |
| Feb 2, 2026 | 161.00 | 166.00 | 156.05 | 162.00 | 162.00 | -1.70% | 280 |
| Feb 1, 2026 | 170.10 | 170.15 | 155.15 | 164.80 | 164.80 | -2.77% | 718 |
| Jan 30, 2026 | 167.20 | 169.50 | 167.20 | 169.50 | 169.50 | 1.38% | 578 |
| Jan 29, 2026 | 175.00 | 176.00 | 166.00 | 167.20 | 167.20 | -4.97% | 1,872 |
| Jan 28, 2026 | 175.00 | 176.00 | 175.00 | 175.95 | 175.95 | 0.86% | 250 |
| Jan 27, 2026 | 176.70 | 176.70 | 173.00 | 174.45 | 174.45 | 0.84% | 2,444 |
| Jan 23, 2026 | 174.95 | 179.55 | 171.00 | 173.00 | 173.00 | -2.78% | 3,820 |
| Jan 22, 2026 | 175.00 | 177.95 | 171.00 | 177.95 | 177.95 | 1.69% | 334 |
| Jan 21, 2026 | 181.50 | 184.45 | 173.25 | 175.00 | 175.00 | -1.66% | 9,609 |
| Jan 20, 2026 | 180.10 | 180.10 | 176.00 | 177.95 | 177.95 | -1.74% | 668 |
| Jan 19, 2026 | 188.85 | 188.85 | 176.75 | 181.10 | 181.10 | -2.45% | 7,123 |
| Jan 16, 2026 | 175.00 | 189.00 | 175.00 | 185.65 | 185.65 | 0.35% | 4,033 |
| Jan 14, 2026 | 184.75 | 185.85 | 182.00 | 185.00 | 185.00 | 1.59% | 525 |
| Jan 13, 2026 | 187.00 | 189.30 | 178.30 | 182.10 | 182.10 | -3.16% | 2,778 |
| Jan 12, 2026 | 189.00 | 190.40 | 183.65 | 188.05 | 188.05 | -2.06% | 286 |
| Jan 9, 2026 | 191.60 | 195.25 | 190.00 | 192.00 | 192.00 | -1.44% | 944 |
| Jan 8, 2026 | 199.55 | 199.75 | 194.80 | 194.80 | 194.80 | -1.42% | 228 |