Amines & Plasticizers Limited (NSE:AMNPLST)
India · Delayed Price · Currency is INR 204.19
-2.93 (-1.41%)
Dec 19, 2025, 1:58 PM IST
Amines & Plasticizers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 196.60 | 196.60 | 188.25 | 189.37 | 189.37 | -2.58% | 4,764 |
| Dec 3, 2025 | 194.28 | 197.35 | 194.20 | 194.39 | 194.39 | -0.28% | 1,265 |
| Dec 2, 2025 | 198.00 | 198.00 | 194.20 | 194.93 | 194.93 | 0.03% | 1,111 |
| Dec 1, 2025 | 196.68 | 199.50 | 194.00 | 194.88 | 194.88 | -0.92% | 1,967 |
| Nov 28, 2025 | 201.50 | 202.00 | 196.25 | 196.68 | 196.68 | -1.25% | 2,639 |
| Nov 27, 2025 | 200.99 | 201.70 | 196.50 | 199.17 | 199.17 | 0.31% | 1,092 |
| Nov 26, 2025 | 200.09 | 204.70 | 198.00 | 198.56 | 198.56 | -0.42% | 2,993 |
| Nov 25, 2025 | 194.00 | 203.00 | 194.00 | 199.40 | 199.40 | 1.30% | 5,131 |
| Nov 24, 2025 | 198.99 | 205.00 | 193.80 | 196.84 | 196.84 | 0.37% | 2,996 |
| Nov 21, 2025 | 198.03 | 199.49 | 195.01 | 196.11 | 196.11 | -0.23% | 2,135 |
| Nov 20, 2025 | 196.69 | 201.80 | 195.20 | 196.56 | 196.56 | -0.07% | 3,399 |
| Nov 19, 2025 | 197.10 | 199.95 | 195.30 | 196.69 | 196.69 | -0.76% | 5,734 |
| Nov 18, 2025 | 197.03 | 201.87 | 195.01 | 198.20 | 198.20 | 0.09% | 5,078 |
| Nov 17, 2025 | 200.00 | 201.89 | 196.12 | 198.03 | 198.03 | 0.39% | 3,651 |
| Nov 14, 2025 | 200.00 | 202.00 | 196.25 | 197.27 | 197.27 | -3.54% | 14,141 |
| Nov 13, 2025 | 205.90 | 211.04 | 200.50 | 204.50 | 204.50 | 1.37% | 7,860 |
| Nov 12, 2025 | 204.49 | 204.90 | 200.00 | 201.74 | 201.74 | 0.33% | 3,593 |
| Nov 11, 2025 | 207.00 | 217.87 | 197.02 | 201.07 | 201.07 | -2.18% | 19,531 |
| Nov 10, 2025 | 207.05 | 209.89 | 204.00 | 205.56 | 205.56 | -1.27% | 4,558 |
| Nov 7, 2025 | 213.00 | 213.00 | 207.00 | 208.21 | 208.21 | -0.44% | 4,450 |
| Nov 6, 2025 | 213.15 | 216.94 | 208.01 | 209.14 | 209.14 | -1.88% | 5,023 |
| Nov 4, 2025 | 219.99 | 219.99 | 212.25 | 213.15 | 213.15 | -0.67% | 3,297 |
| Nov 3, 2025 | 215.00 | 222.99 | 214.00 | 214.59 | 214.59 | -1.02% | 5,462 |
| Oct 31, 2025 | 219.81 | 223.95 | 215.00 | 216.81 | 216.81 | -0.83% | 4,828 |
| Oct 30, 2025 | 221.01 | 222.00 | 216.57 | 218.63 | 218.63 | -0.12% | 2,436 |
| Oct 29, 2025 | 219.90 | 222.99 | 217.65 | 218.89 | 218.89 | -0.19% | 7,231 |
| Oct 28, 2025 | 217.90 | 223.80 | 216.25 | 219.31 | 219.31 | 2.08% | 6,822 |
| Oct 27, 2025 | 224.00 | 226.90 | 212.25 | 214.84 | 214.84 | -4.39% | 19,154 |
| Oct 24, 2025 | 224.99 | 229.95 | 218.20 | 224.70 | 224.70 | -0.33% | 15,379 |
| Oct 23, 2025 | 241.85 | 250.00 | 222.95 | 225.44 | 225.44 | -2.21% | 98,135 |
| Oct 21, 2025 | 207.36 | 242.00 | 195.66 | 230.53 | 230.53 | 11.17% | 80,047 |
| Oct 20, 2025 | 211.90 | 211.90 | 205.81 | 207.36 | 207.36 | -0.68% | 2,435 |
| Oct 17, 2025 | 210.90 | 210.90 | 205.06 | 208.79 | 208.79 | 0.16% | 2,002 |
| Oct 16, 2025 | 206.76 | 218.65 | 204.00 | 208.45 | 208.45 | 1.75% | 3,895 |
| Oct 15, 2025 | 203.31 | 207.88 | 203.31 | 204.87 | 204.87 | -0.65% | 1,286 |
| Oct 14, 2025 | 209.00 | 209.00 | 205.07 | 206.20 | 206.20 | -0.18% | 1,705 |
| Oct 13, 2025 | 207.17 | 209.90 | 205.00 | 206.58 | 206.58 | -0.28% | 1,660 |
| Oct 10, 2025 | 209.08 | 211.98 | 207.00 | 207.17 | 207.17 | -1.33% | 3,269 |
| Oct 9, 2025 | 212.90 | 212.90 | 208.00 | 209.97 | 209.97 | 0.08% | 2,538 |
| Oct 8, 2025 | 210.30 | 217.45 | 208.65 | 209.80 | 209.80 | -1.02% | 6,276 |