Amines & Plasticizers Limited (BOM:506248)
India · Delayed Price · Currency is INR 160.10
-5.80 (-3.50%)
At close: Oct 19, 2026
Amines & Plasticizers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 160.50 | 163.00 | 158.55 | 160.10 | 160.10 | -3.50% | 1,082 |
| Oct 16, 2026 | 168.00 | 168.45 | 162.20 | 165.90 | 165.90 | -0.93% | 1,070 |
| Oct 15, 2026 | 167.70 | 167.70 | 166.15 | 167.45 | 167.45 | -0.15% | 36 |
| Oct 14, 2026 | 170.95 | 170.95 | 166.00 | 167.70 | 167.70 | -1.41% | 184 |
| Oct 13, 2026 | 167.75 | 170.35 | 167.40 | 170.10 | 170.10 | 0.09% | 72 |
| Oct 12, 2026 | 170.80 | 176.15 | 168.55 | 169.95 | 169.95 | -3.36% | 653 |
| Oct 9, 2026 | 165.80 | 194.30 | 163.60 | 175.85 | 175.85 | 6.58% | 1,992 |
| Oct 8, 2026 | 174.00 | 174.00 | 164.90 | 165.00 | 165.00 | -4.13% | 635 |
| Oct 7, 2026 | 185.95 | 185.95 | 171.00 | 172.10 | 172.10 | -8.53% | 3,674 |
| Oct 6, 2026 | 161.50 | 189.60 | 161.50 | 188.15 | 188.15 | 19.08% | 37,644 |
| Oct 5, 2026 | 164.00 | 164.80 | 158.00 | 158.00 | 158.00 | -3.39% | 184 |
| Sep 30, 2026 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | -2.27% | 10 |
| Sep 29, 2026 | 167.65 | 171.80 | 161.70 | 167.35 | 167.35 | -0.18% | 155 |
| Sep 28, 2026 | 169.40 | 195.00 | 164.00 | 167.65 | 167.65 | 2.32% | 130 |
| Sep 24, 2026 | 171.50 | 171.50 | 163.20 | 163.85 | 163.85 | -4.46% | 302 |
| Sep 23, 2026 | 174.35 | 174.35 | 171.50 | 171.50 | 171.50 | -2.00% | 4 |
| Sep 22, 2026 | 170.00 | 175.00 | 165.85 | 175.00 | 175.00 | 2.10% | 452 |
| Sep 21, 2026 | 178.75 | 178.75 | 169.80 | 171.40 | 171.40 | 0.59% | 177 |
| Sep 18, 2026 | 167.00 | 182.00 | 167.00 | 170.40 | 170.40 | 5.71% | 534 |
| Sep 17, 2026 | 161.00 | 167.35 | 161.00 | 161.20 | 161.20 | 0.37% | 188 |
| Sep 16, 2026 | 166.00 | 166.00 | 160.05 | 160.60 | 160.60 | -3.25% | 1,149 |
| Sep 15, 2026 | 167.25 | 168.30 | 165.95 | 166.00 | 166.00 | -0.75% | 55 |
| Sep 11, 2026 | 166.75 | 167.90 | 165.50 | 167.25 | 167.25 | 0.60% | 88 |
| Sep 10, 2026 | 171.00 | 201.50 | 163.10 | 166.75 | 166.25 | -1.04% | 165 |
| Sep 9, 2026 | 153.00 | 168.50 | 153.00 | 168.50 | 167.99 | 0.90% | 81 |
| Sep 8, 2026 | 174.00 | 174.00 | 166.00 | 167.00 | 166.50 | -4.02% | 1,124 |
| Sep 7, 2026 | 172.80 | 174.00 | 169.65 | 174.00 | 173.48 | - | 344 |
| Sep 4, 2026 | 180.00 | 180.00 | 171.90 | 174.00 | 173.48 | -2.82% | 2,464 |
| Sep 3, 2026 | 182.95 | 182.95 | 174.25 | 179.05 | 178.51 | -2.13% | 1,228 |
| Sep 2, 2026 | 183.00 | 184.90 | 179.40 | 182.95 | 182.40 | 0.72% | 186 |
| Sep 1, 2026 | 184.70 | 189.50 | 180.00 | 181.65 | 181.11 | -1.65% | 306 |
| Aug 31, 2026 | 184.70 | 184.70 | 180.00 | 184.70 | 184.15 | - | 147 |
| Aug 28, 2026 | 188.30 | 219.85 | 181.05 | 184.70 | 184.15 | -0.75% | 84 |
| Aug 27, 2026 | 186.10 | 188.15 | 186.10 | 186.10 | 185.54 | -1.95% | 79 |
| Aug 26, 2026 | 188.05 | 190.35 | 186.05 | 189.80 | 189.23 | 1.15% | 648 |
| Aug 25, 2026 | 188.00 | 192.00 | 186.00 | 187.65 | 187.09 | -0.69% | 286 |
| Aug 24, 2026 | 178.60 | 193.00 | 178.60 | 188.95 | 188.38 | -1.15% | 1,028 |
| Aug 21, 2026 | 196.50 | 196.50 | 186.55 | 191.15 | 190.58 | 3.97% | 880 |
| Aug 20, 2026 | 178.50 | 185.00 | 177.10 | 183.85 | 183.30 | 0.05% | 1,635 |
| Aug 19, 2026 | 186.50 | 187.95 | 178.20 | 183.75 | 183.20 | -1.47% | 418 |
| Aug 18, 2026 | 188.00 | 188.00 | 185.25 | 186.50 | 185.94 | 0.40% | 37 |
| Aug 17, 2026 | 194.25 | 194.25 | 185.00 | 185.75 | 185.19 | -4.65% | 2,268 |
| Aug 14, 2026 | 196.40 | 204.90 | 193.80 | 194.80 | 194.22 | -0.59% | 5,442 |
| Aug 13, 2026 | 200.15 | 200.15 | 195.00 | 195.95 | 195.36 | -1.58% | 1,687 |
| Aug 12, 2026 | 198.70 | 199.30 | 198.70 | 199.10 | 198.50 | 0.20% | 62 |
| Aug 11, 2026 | 199.00 | 199.00 | 198.45 | 198.70 | 198.10 | -1.14% | 153 |
| Aug 10, 2026 | 225.00 | 225.00 | 192.80 | 201.00 | 200.40 | 3.88% | 2,444 |
| Aug 7, 2026 | 193.25 | 195.30 | 193.25 | 193.50 | 192.92 | -0.44% | 1,205 |
| Aug 6, 2026 | 197.95 | 197.95 | 192.25 | 194.35 | 193.77 | -2.48% | 5,708 |
| Aug 5, 2026 | 198.55 | 199.65 | 198.10 | 199.30 | 198.70 | -0.10% | 309 |