Amines & Plasticizers Limited (NSE:AMNPLST)
India · Delayed Price · Currency is INR 167.31
+1.37 (0.83%)
Feb 17, 2026, 10:27 AM IST
Amines & Plasticizers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 165.51 | 173.01 | 165.51 | 167.50 | - | -1.05% | 1,157 |
| Feb 13, 2026 | 171.15 | 174.94 | 168.00 | 169.28 | 169.28 | -2.80% | 1,827 |
| Feb 12, 2026 | 171.11 | 176.97 | 171.00 | 174.15 | 174.15 | 0.99% | 2,793 |
| Feb 11, 2026 | 170.10 | 175.01 | 170.00 | 172.45 | 172.45 | -0.04% | 3,225 |
| Feb 10, 2026 | 176.89 | 180.00 | 169.00 | 172.52 | 172.52 | -2.53% | 6,879 |
| Feb 9, 2026 | 172.95 | 178.00 | 168.20 | 176.99 | 176.99 | 1.87% | 4,283 |
| Feb 6, 2026 | 170.10 | 179.90 | 170.00 | 173.74 | 173.74 | 0.42% | 2,049 |
| Feb 5, 2026 | 176.00 | 184.80 | 171.25 | 173.01 | 173.01 | -0.89% | 9,203 |
| Feb 4, 2026 | 169.95 | 179.00 | 165.00 | 174.56 | 174.56 | 5.64% | 6,751 |
| Feb 3, 2026 | 170.00 | 173.01 | 161.60 | 165.24 | 165.24 | -0.21% | 6,067 |
| Feb 2, 2026 | 162.51 | 168.70 | 157.54 | 165.59 | 165.59 | 2.58% | 8,609 |
| Feb 1, 2026 | 170.00 | 173.44 | 155.00 | 161.42 | 161.42 | -5.26% | 13,372 |
| Jan 30, 2026 | 165.00 | 175.00 | 165.00 | 170.39 | 170.39 | 1.87% | 4,357 |
| Jan 29, 2026 | 172.20 | 176.29 | 165.25 | 167.26 | 167.26 | -4.28% | 9,056 |
| Jan 28, 2026 | 173.60 | 176.87 | 172.20 | 174.74 | 174.74 | 1.81% | 1,283 |
| Jan 27, 2026 | 177.91 | 181.99 | 170.36 | 171.63 | 171.63 | -1.42% | 7,944 |
| Jan 23, 2026 | 179.84 | 179.84 | 170.72 | 174.11 | 174.11 | 0.29% | 6,558 |
| Jan 22, 2026 | 172.00 | 182.47 | 172.00 | 173.60 | 173.60 | 0.13% | 2,498 |
| Jan 21, 2026 | 173.60 | 185.00 | 172.02 | 173.37 | 173.37 | -2.36% | 17,608 |
| Jan 20, 2026 | 185.00 | 185.00 | 175.20 | 177.56 | 177.56 | -2.66% | 4,326 |
| Jan 19, 2026 | 182.88 | 186.26 | 177.02 | 182.41 | 182.41 | 2.65% | 15,839 |
| Jan 16, 2026 | 183.02 | 186.00 | 175.00 | 177.70 | 177.70 | -2.91% | 17,425 |
| Jan 14, 2026 | 182.00 | 186.77 | 179.02 | 183.02 | 183.02 | 0.28% | 6,640 |
| Jan 13, 2026 | 184.00 | 194.02 | 181.90 | 182.50 | 182.50 | -1.73% | 17,411 |
| Jan 12, 2026 | 186.00 | 191.40 | 185.01 | 185.71 | 185.71 | -0.46% | 3,912 |
| Jan 9, 2026 | 194.68 | 198.00 | 185.00 | 186.56 | 186.56 | -3.90% | 14,892 |
| Jan 8, 2026 | 195.00 | 201.40 | 192.50 | 194.14 | 194.14 | -0.93% | 5,155 |
| Jan 7, 2026 | 197.70 | 198.83 | 193.55 | 195.97 | 195.97 | -1.24% | 2,614 |
| Jan 6, 2026 | 198.57 | 199.99 | 196.55 | 198.43 | 198.43 | -0.45% | 2,444 |
| Jan 5, 2026 | 198.00 | 204.50 | 188.00 | 199.33 | 199.33 | 3.64% | 13,775 |
| Jan 2, 2026 | 194.01 | 197.88 | 187.60 | 192.33 | 192.33 | 0.60% | 5,894 |
| Jan 1, 2026 | 189.01 | 193.58 | 187.00 | 191.18 | 191.18 | 3.30% | 4,609 |
| Dec 31, 2025 | 187.90 | 189.96 | 182.40 | 185.07 | 185.07 | -1.51% | 6,318 |
| Dec 30, 2025 | 192.01 | 195.78 | 187.01 | 187.90 | 187.90 | -2.14% | 5,538 |
| Dec 29, 2025 | 191.00 | 198.90 | 191.00 | 192.00 | 192.00 | 0.15% | 2,826 |
| Dec 26, 2025 | 200.00 | 200.00 | 190.56 | 191.71 | 191.71 | -1.46% | 3,125 |
| Dec 24, 2025 | 204.90 | 205.70 | 192.15 | 194.56 | 194.56 | -4.05% | 10,517 |
| Dec 23, 2025 | 206.66 | 208.00 | 200.65 | 202.77 | 202.77 | -1.40% | 7,364 |
| Dec 22, 2025 | 206.89 | 211.43 | 202.85 | 205.64 | 205.64 | 1.77% | 7,417 |
| Dec 19, 2025 | 209.99 | 209.99 | 201.00 | 202.06 | 202.06 | -2.44% | 23,881 |
| Dec 18, 2025 | 220.00 | 220.00 | 202.95 | 207.12 | 207.12 | -6.34% | 65,104 |
| Dec 17, 2025 | 210.00 | 232.99 | 210.00 | 221.13 | 221.13 | 7.68% | 653,896 |
| Dec 16, 2025 | 177.00 | 209.49 | 177.00 | 205.35 | 205.35 | 17.63% | 287,856 |
| Dec 15, 2025 | 173.58 | 177.79 | 170.00 | 174.58 | 174.58 | 0.07% | 6,658 |
| Dec 12, 2025 | 178.80 | 178.80 | 173.60 | 174.46 | 174.46 | 0.50% | 2,039 |
| Dec 11, 2025 | 173.25 | 179.70 | 171.91 | 173.60 | 173.60 | -1.51% | 4,118 |
| Dec 10, 2025 | 178.01 | 182.99 | 176.00 | 176.27 | 176.27 | 0.52% | 5,198 |
| Dec 9, 2025 | 176.00 | 179.29 | 173.00 | 175.35 | 175.35 | -1.28% | 4,976 |
| Dec 8, 2025 | 186.00 | 187.75 | 176.00 | 177.63 | 177.63 | -5.19% | 16,095 |
| Dec 5, 2025 | 194.00 | 194.00 | 186.00 | 187.36 | 187.36 | -1.06% | 2,744 |