Amines & Plasticizers Limited (BOM:506248)
India · Delayed Price · Currency is INR 198.45
-1.55 (-0.78%)
At close: May 25, 2026
Amines & Plasticizers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 172.35 | 174.95 | 172.30 | 173.15 | 173.15 | 0.46% | 268 |
| May 7, 2026 | 172.00 | 176.00 | 170.30 | 172.35 | 172.35 | 1.20% | 443 |
| May 6, 2026 | 170.30 | 170.60 | 169.50 | 170.30 | 170.30 | 0.06% | 223 |
| May 5, 2026 | 160.10 | 172.80 | 160.10 | 170.20 | 170.20 | -0.12% | 1,046 |
| May 4, 2026 | 165.50 | 170.40 | 165.50 | 170.40 | 170.40 | 0.98% | 188 |
| Apr 30, 2026 | 169.90 | 169.90 | 168.70 | 168.75 | 168.75 | 3.43% | 239 |
| Apr 29, 2026 | 166.00 | 166.00 | 163.15 | 163.15 | 163.15 | -2.31% | 21 |
| Apr 28, 2026 | 165.70 | 167.00 | 165.70 | 167.00 | 167.00 | 0.78% | 149 |
| Apr 27, 2026 | 167.00 | 167.00 | 158.65 | 165.70 | 165.70 | 1.04% | 371 |
| Apr 24, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 40 |
| Apr 23, 2026 | 168.00 | 168.00 | 164.00 | 164.00 | 164.00 | - | 63 |
| Apr 22, 2026 | 165.15 | 165.15 | 163.50 | 164.00 | 164.00 | -0.70% | 507 |
| Apr 21, 2026 | 168.40 | 168.50 | 162.15 | 165.15 | 165.15 | 2.58% | 1,762 |
| Apr 20, 2026 | 163.30 | 167.40 | 161.00 | 161.00 | 161.00 | -3.77% | 3,872 |
| Apr 17, 2026 | 171.00 | 172.95 | 165.15 | 167.30 | 167.30 | -1.82% | 2,036 |
| Apr 16, 2026 | 167.80 | 176.65 | 165.55 | 170.40 | 170.40 | 5.84% | 2,108 |
| Apr 15, 2026 | 161.50 | 169.00 | 160.00 | 161.00 | 161.00 | 0.88% | 995 |
| Apr 10, 2026 | 154.45 | 160.00 | 154.45 | 159.60 | 159.60 | 2.80% | 152 |
| Apr 9, 2026 | 156.15 | 156.15 | 154.40 | 155.25 | 155.25 | -0.38% | 354 |
| Apr 8, 2026 | 150.90 | 156.05 | 150.90 | 155.85 | 155.85 | 4.39% | 754 |
| Apr 7, 2026 | 134.05 | 150.25 | 134.05 | 149.30 | 149.30 | 2.05% | 385 |
| Apr 6, 2026 | 148.90 | 156.40 | 144.50 | 146.30 | 146.30 | 4.50% | 1,234 |
| Apr 2, 2026 | 134.00 | 142.00 | 134.00 | 140.00 | 140.00 | 2.41% | 408 |
| Apr 1, 2026 | 138.55 | 140.00 | 134.90 | 136.70 | 136.70 | 0.51% | 1,484 |
| Mar 30, 2026 | 139.80 | 140.85 | 136.00 | 136.00 | 136.00 | -1.77% | 814 |
| Mar 27, 2026 | 145.00 | 145.00 | 138.45 | 138.45 | 138.45 | -7.64% | 230 |
| 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 |