Amines & Plasticizers Limited (BOM:506248)
India · Delayed Price · Currency is INR 177.95
-3.15 (-1.74%)
At close: Jan 20, 2026
Amines & Plasticizers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 198.15 | 198.15 | 193.55 | 197.60 | 197.60 | -1.05% | 563 |
| Jan 6, 2026 | 202.50 | 202.50 | 197.80 | 199.70 | 199.70 | 0.53% | 249 |
| Jan 5, 2026 | 195.65 | 201.70 | 188.90 | 198.65 | 198.65 | 1.53% | 1,588 |
| Jan 2, 2026 | 198.95 | 198.95 | 189.50 | 195.65 | 195.65 | 3.55% | 1,101 |
| Jan 1, 2026 | 188.70 | 188.95 | 187.85 | 188.95 | 188.95 | 1.07% | 25 |
| Dec 31, 2025 | 193.40 | 193.40 | 185.00 | 186.95 | 186.95 | -0.21% | 157 |
| Dec 30, 2025 | 191.70 | 194.00 | 182.50 | 187.35 | 187.35 | -2.47% | 183 |
| Dec 29, 2025 | 195.00 | 197.00 | 192.10 | 192.10 | 192.10 | -1.86% | 509 |
| Dec 26, 2025 | 195.35 | 196.75 | 191.75 | 195.75 | 195.75 | 0.26% | 480 |
| Dec 24, 2025 | 204.00 | 204.45 | 195.25 | 195.25 | 195.25 | -3.89% | 1,168 |
| Dec 23, 2025 | 204.25 | 210.05 | 203.00 | 203.15 | 203.15 | -2.17% | 982 |
| Dec 22, 2025 | 196.05 | 209.40 | 196.05 | 207.65 | 207.65 | 1.99% | 255 |
| Dec 19, 2025 | 206.15 | 210.40 | 201.55 | 203.60 | 203.60 | -1.24% | 2,387 |
| Dec 18, 2025 | 228.00 | 228.00 | 202.35 | 206.15 | 206.15 | -6.61% | 4,383 |
| Dec 17, 2025 | 209.75 | 231.85 | 209.75 | 220.75 | 220.75 | 6.64% | 26,756 |
| Dec 16, 2025 | 185.00 | 208.80 | 185.00 | 207.00 | 207.00 | 18.97% | 13,680 |
| Dec 15, 2025 | 173.25 | 177.10 | 172.60 | 174.00 | 174.00 | -2.25% | 904 |
| Dec 12, 2025 | 178.00 | 178.00 | 173.00 | 178.00 | 178.00 | -0.45% | 293 |
| Dec 11, 2025 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | 1.59% | 1 |
| Dec 10, 2025 | 182.90 | 186.65 | 176.00 | 176.00 | 176.00 | -0.51% | 1,010 |
| Dec 9, 2025 | 178.20 | 178.20 | 173.00 | 176.90 | 176.90 | -1.12% | 237 |
| Dec 8, 2025 | 183.40 | 190.65 | 176.00 | 178.90 | 178.90 | -7.78% | 1,814 |
| Dec 4, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0.52% | 6 |
| Dec 2, 2025 | 193.90 | 193.90 | 193.00 | 193.00 | 193.00 | -0.54% | 40 |
| Dec 1, 2025 | 199.50 | 199.50 | 193.10 | 194.05 | 194.05 | -1.50% | 203 |
| Nov 28, 2025 | 198.05 | 198.10 | 197.00 | 197.00 | 197.00 | -0.51% | 131 |
| Nov 27, 2025 | 205.00 | 205.00 | 198.00 | 198.00 | 198.00 | -3.41% | 17 |
| Nov 26, 2025 | 202.20 | 205.00 | 201.00 | 205.00 | 205.00 | 2.94% | 373 |
| Nov 25, 2025 | 198.85 | 201.75 | 198.85 | 199.15 | 199.15 | 1.09% | 676 |
| Nov 24, 2025 | 199.00 | 200.25 | 197.00 | 197.00 | 197.00 | 0.51% | 26 |
| Nov 21, 2025 | 197.50 | 197.50 | 196.00 | 196.00 | 196.00 | -0.15% | 259 |
| Nov 20, 2025 | 225.00 | 225.00 | 195.90 | 196.30 | 196.30 | 0.20% | 381 |
| Nov 19, 2025 | 196.95 | 199.65 | 195.75 | 195.90 | 195.90 | -0.96% | 172 |
| Nov 18, 2025 | 198.05 | 198.80 | 194.20 | 197.80 | 197.80 | -1.15% | 152 |
| Nov 17, 2025 | 200.05 | 200.10 | 197.50 | 200.10 | 200.10 | 1.47% | 69 |
| Nov 14, 2025 | 200.40 | 201.20 | 197.00 | 197.20 | 197.20 | -3.14% | 952 |
| Nov 13, 2025 | 206.90 | 208.85 | 201.05 | 203.60 | 203.60 | 0.30% | 902 |
| Nov 12, 2025 | 204.60 | 204.75 | 201.05 | 203.00 | 203.00 | 1.68% | 267 |
| Nov 11, 2025 | 215.00 | 215.60 | 198.00 | 199.65 | 199.65 | -2.30% | 1,334 |
| Nov 10, 2025 | 208.00 | 208.00 | 204.10 | 204.35 | 204.35 | -1.30% | 1,370 |