Amines & Plasticizers Limited (BOM:506248)
India · Delayed Price · Currency is INR 193.20
-1.30 (-0.67%)
At close: Jul 24, 2026
Amines & Plasticizers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 194.90 | 196.95 | 191.00 | 193.20 | 193.20 | -0.67% | 3,410 |
| Jul 23, 2026 | 194.00 | 205.15 | 194.00 | 194.50 | 194.50 | 0.65% | 3,395 |
| Jul 22, 2026 | 196.00 | 209.95 | 192.95 | 193.25 | 193.25 | -0.31% | 2,168 |
| Jul 21, 2026 | 223.75 | 223.75 | 192.00 | 193.85 | 193.85 | - | 5,611 |
| Jul 20, 2026 | 199.65 | 200.00 | 193.00 | 193.85 | 193.85 | -3.39% | 1,063 |
| Jul 17, 2026 | 204.35 | 204.35 | 199.95 | 200.65 | 200.65 | -2.48% | 428 |
| Jul 16, 2026 | 203.00 | 205.95 | 200.75 | 205.75 | 205.75 | 1.63% | 132 |
| Jul 15, 2026 | 205.05 | 205.35 | 201.25 | 202.45 | 202.45 | -1.24% | 401 |
| Jul 14, 2026 | 209.55 | 209.55 | 203.00 | 205.00 | 205.00 | -0.36% | 4,031 |
| Jul 13, 2026 | 204.00 | 209.20 | 199.85 | 205.75 | 205.75 | 2.88% | 7,985 |
| Jul 10, 2026 | 204.80 | 204.80 | 200.00 | 200.00 | 200.00 | -2.10% | 807 |
| Jul 9, 2026 | 195.80 | 211.75 | 191.75 | 204.30 | 204.30 | 6.54% | 1,275 |
| Jul 8, 2026 | 190.00 | 198.00 | 190.00 | 191.75 | 191.75 | 0.39% | 2,003 |
| Jul 7, 2026 | 189.00 | 193.00 | 187.75 | 191.00 | 191.00 | 0.34% | 263 |
| Jul 6, 2026 | 229.95 | 229.95 | 190.00 | 190.35 | 190.35 | -1.14% | 168 |
| Jul 3, 2026 | 192.40 | 198.40 | 192.40 | 192.55 | 192.55 | 0.08% | 512 |
| Jul 2, 2026 | 196.50 | 197.00 | 191.30 | 192.40 | 192.40 | 0.21% | 268 |
| Jul 1, 2026 | 191.95 | 192.00 | 191.95 | 192.00 | 192.00 | 2.89% | 100 |
| Jun 29, 2026 | 188.00 | 197.85 | 186.60 | 186.60 | 186.60 | -2.33% | 732 |
| Jun 25, 2026 | 194.00 | 194.00 | 191.05 | 191.05 | 191.05 | -1.52% | 22 |
| Jun 24, 2026 | 190.45 | 195.00 | 190.35 | 194.00 | 194.00 | 0.08% | 706 |
| Jun 23, 2026 | 195.00 | 195.00 | 193.25 | 193.85 | 193.85 | -1.20% | 37 |
| Jun 22, 2026 | 184.55 | 199.15 | 184.55 | 196.20 | 196.20 | 0.62% | 250 |
| Jun 19, 2026 | 203.20 | 203.20 | 195.00 | 195.00 | 195.00 | -2.45% | 40 |
| Jun 18, 2026 | 195.05 | 199.90 | 195.05 | 199.90 | 199.90 | -0.05% | 2,427 |
| Jun 17, 2026 | 199.25 | 201.30 | 199.25 | 200.00 | 200.00 | 3.52% | 173 |
| Jun 16, 2026 | 195.60 | 198.95 | 193.00 | 193.20 | 193.20 | 2.06% | 462 |
| Jun 12, 2026 | 190.50 | 195.55 | 187.65 | 189.30 | 189.30 | 0.45% | 2,180 |
| Jun 11, 2026 | 199.00 | 199.00 | 186.00 | 188.45 | 188.45 | -2.03% | 1,204 |
| Jun 10, 2026 | 202.00 | 202.65 | 192.00 | 192.35 | 192.35 | -3.07% | 1,034 |
| Jun 9, 2026 | 189.90 | 201.00 | 189.00 | 198.45 | 198.45 | 6.18% | 188 |
| Jun 8, 2026 | 192.65 | 196.80 | 185.05 | 186.90 | 186.90 | -6.22% | 754 |
| Jun 5, 2026 | 203.95 | 204.00 | 193.75 | 199.30 | 199.30 | -1.41% | 1,577 |
| Jun 4, 2026 | 207.00 | 211.85 | 200.80 | 202.15 | 202.15 | -1.65% | 2,902 |
| Jun 3, 2026 | 204.90 | 221.35 | 199.60 | 205.55 | 205.55 | 1.33% | 20,539 |
| Jun 2, 2026 | 184.00 | 204.60 | 179.00 | 202.85 | 202.85 | 8.68% | 1,083 |
| Jun 1, 2026 | 192.00 | 193.00 | 186.60 | 186.65 | 186.65 | -2.05% | 118 |
| May 29, 2026 | 227.35 | 227.35 | 180.50 | 190.55 | 190.55 | -1.93% | 770 |
| May 27, 2026 | 191.95 | 197.00 | 190.95 | 194.30 | 194.30 | 1.25% | 1,127 |
| May 26, 2026 | 187.80 | 196.00 | 183.10 | 191.90 | 191.90 | -3.30% | 2,582 |
| May 25, 2026 | 198.45 | 198.45 | 198.45 | 198.45 | 198.45 | -0.78% | 2 |
| May 22, 2026 | 200.80 | 200.80 | 194.75 | 200.00 | 200.00 | 1.45% | 134 |
| May 21, 2026 | 201.35 | 201.35 | 194.05 | 197.15 | 197.15 | 1.78% | 28 |
| May 20, 2026 | 196.60 | 200.95 | 193.55 | 193.70 | 193.70 | -1.92% | 7,049 |
| May 19, 2026 | 191.05 | 215.05 | 188.05 | 197.50 | 197.50 | 1.10% | 6,343 |
| May 18, 2026 | 195.05 | 202.60 | 191.00 | 195.35 | 195.35 | -5.63% | 9,510 |
| May 15, 2026 | 217.50 | 224.95 | 204.65 | 207.00 | 207.00 | 2.96% | 30,169 |
| May 14, 2026 | 179.20 | 201.50 | 175.15 | 201.05 | 201.05 | 19.71% | 18,422 |
| May 13, 2026 | 175.00 | 175.00 | 167.95 | 167.95 | 167.95 | -1.50% | 384 |
| May 12, 2026 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | -1.53% | 333 |