Amines & Plasticizers Limited (NSE:AMNPLST)
India · Delayed Price · Currency is INR 223.35
-1.73 (-0.77%)
Sep 11, 2025, 3:29 PM IST
Amines & Plasticizers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 225.77 | 231.98 | 225.56 | 228.36 | 228.36 | 1.46% | 871 |
| Sep 10, 2025 | 224.69 | 234.80 | 223.00 | 225.08 | 225.35 | 0.57% | 6,103 |
| Sep 9, 2025 | 255.00 | 255.00 | 223.60 | 223.80 | 223.80 | -1.58% | 1,150 |
| Sep 8, 2025 | 239.95 | 239.95 | 220.95 | 227.40 | 227.40 | -1.56% | 3,692 |
| Sep 5, 2025 | 218.40 | 232.70 | 217.50 | 231.00 | 231.00 | 6.21% | 21,002 |
| Sep 4, 2025 | 222.30 | 224.50 | 216.95 | 217.50 | 217.50 | -2.16% | 4,187 |
| Sep 3, 2025 | 222.00 | 224.60 | 221.80 | 222.30 | 222.30 | 3.13% | 3,123 |
| Sep 2, 2025 | 222.30 | 222.95 | 212.95 | 215.55 | 215.55 | -3.01% | 2,157 |
| Sep 1, 2025 | 220.30 | 224.80 | 220.00 | 222.25 | 222.25 | 0.11% | 2,247 |
| Aug 29, 2025 | 205.00 | 227.65 | 205.00 | 222.00 | 222.00 | 1.37% | 8,534 |
| Aug 28, 2025 | 218.70 | 224.40 | 217.60 | 219.00 | 219.00 | -3.18% | 5,062 |
| Aug 26, 2025 | 226.10 | 228.70 | 222.55 | 226.20 | 226.20 | -0.35% | 4,933 |
| Aug 25, 2025 | 226.50 | 229.60 | 225.35 | 227.00 | 227.00 | 0.60% | 8,033 |
| Aug 22, 2025 | 226.80 | 229.20 | 225.55 | 225.65 | 225.65 | -1.16% | 3,527 |
| Aug 21, 2025 | 229.85 | 229.85 | 227.20 | 228.30 | 228.30 | -0.67% | 6,676 |
| Aug 20, 2025 | 229.05 | 233.85 | 229.05 | 229.85 | 229.85 | 0.17% | 6,340 |
| Aug 19, 2025 | 222.10 | 229.80 | 222.05 | 229.45 | 229.45 | 2.41% | 8,571 |
| Aug 18, 2025 | 213.60 | 225.85 | 213.60 | 224.05 | 224.05 | 7.25% | 12,595 |
| Aug 14, 2025 | 212.00 | 212.65 | 208.25 | 208.90 | 208.90 | -1.97% | 2,121 |
| Aug 13, 2025 | 213.30 | 216.20 | 207.95 | 213.10 | 213.10 | -1.09% | 11,287 |
| Aug 12, 2025 | 217.00 | 218.65 | 214.60 | 215.45 | 215.45 | 0.30% | 2,450 |
| Aug 11, 2025 | 211.85 | 219.55 | 211.20 | 214.80 | 214.80 | 2.31% | 13,059 |
| Aug 8, 2025 | 212.25 | 214.45 | 209.95 | 209.95 | 209.95 | -0.85% | 5,325 |
| Aug 7, 2025 | 210.00 | 213.50 | 208.10 | 211.75 | 211.75 | -0.42% | 9,704 |
| Aug 6, 2025 | 215.50 | 215.50 | 207.15 | 212.65 | 212.65 | -3.19% | 36,417 |
| Aug 5, 2025 | 217.25 | 225.00 | 212.00 | 219.65 | 219.65 | 1.53% | 14,851 |
| Aug 4, 2025 | 223.05 | 225.00 | 216.00 | 216.35 | 216.35 | -4.57% | 9,668 |
| Aug 1, 2025 | 228.20 | 228.50 | 226.70 | 226.70 | 226.70 | 0.15% | 780 |
| Jul 31, 2025 | 226.95 | 230.00 | 223.20 | 226.35 | 226.35 | -0.77% | 4,155 |
| Jul 30, 2025 | 238.70 | 238.70 | 226.15 | 228.10 | 228.10 | 0.35% | 14,707 |
| Jul 29, 2025 | 223.20 | 228.90 | 223.20 | 227.30 | 227.30 | 1.43% | 2,232 |
| Jul 28, 2025 | 242.90 | 242.90 | 222.55 | 224.10 | 224.10 | -2.16% | 7,835 |
| Jul 25, 2025 | 250.00 | 250.00 | 226.00 | 229.05 | 229.05 | -2.74% | 12,110 |
| Jul 24, 2025 | 241.25 | 245.45 | 234.00 | 235.50 | 235.50 | -0.63% | 8,180 |
| Jul 23, 2025 | 241.25 | 241.30 | 236.40 | 237.00 | 237.00 | -0.11% | 6,911 |
| Jul 22, 2025 | 246.30 | 246.30 | 237.25 | 237.25 | 237.25 | -0.57% | 2,598 |
| Jul 21, 2025 | 238.25 | 244.00 | 238.20 | 238.60 | 238.60 | -1.00% | 5,573 |
| Jul 18, 2025 | 248.10 | 248.20 | 239.85 | 241.00 | 241.00 | -3.83% | 8,395 |
| Jul 17, 2025 | 253.15 | 253.15 | 249.90 | 250.60 | 250.60 | 0.48% | 3,667 |
| Jul 16, 2025 | 254.30 | 259.80 | 247.90 | 249.40 | 249.40 | -1.89% | 5,072 |
| Jul 15, 2025 | 253.00 | 255.50 | 252.25 | 254.20 | 254.20 | 2.69% | 4,962 |
| Jul 14, 2025 | 248.45 | 248.45 | 244.35 | 247.55 | 247.55 | -0.02% | 6,550 |
| Jul 11, 2025 | 247.20 | 257.35 | 245.00 | 247.60 | 247.60 | -2.25% | 7,763 |
| Jul 10, 2025 | 258.50 | 259.35 | 251.95 | 253.30 | 253.30 | -0.51% | 6,746 |
| Jul 9, 2025 | 264.50 | 264.50 | 251.90 | 254.60 | 254.60 | -0.72% | 17,732 |
| Jul 8, 2025 | 249.00 | 258.60 | 248.00 | 256.45 | 256.45 | 4.12% | 19,881 |
| Jul 7, 2025 | 247.30 | 254.95 | 245.00 | 246.30 | 246.30 | 0.76% | 10,687 |
| Jul 4, 2025 | 243.40 | 252.40 | 240.70 | 244.45 | 244.45 | 1.94% | 9,181 |
| Jul 3, 2025 | 270.00 | 270.00 | 238.65 | 239.80 | 239.80 | -0.95% | 5,445 |
| Jul 2, 2025 | 247.40 | 247.60 | 241.50 | 242.10 | 242.10 | -0.96% | 6,423 |