Amines & Plasticizers Limited (NSE:AMNPLST)
India · Delayed Price · Currency is INR 150.45
+9.69 (6.88%)
Apr 6, 2026, 3:29 PM IST
NSE:AMNPLST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 141.00 | 156.00 | 140.59 | 146.18 | 146.18 | 3.85% | 11,410 |
| Apr 2, 2026 | 135.46 | 145.69 | 131.65 | 140.76 | 140.76 | 3.29% | 4,945 |
| Apr 1, 2026 | 139.99 | 140.70 | 132.95 | 136.27 | 136.27 | 5.78% | 6,591 |
| Mar 30, 2026 | 140.00 | 142.50 | 127.00 | 128.83 | 128.83 | -8.11% | 22,334 |
| Mar 27, 2026 | 148.00 | 150.01 | 138.01 | 140.20 | 140.20 | -5.74% | 7,979 |
| Mar 25, 2026 | 152.00 | 155.90 | 147.00 | 148.73 | 148.73 | -0.93% | 18,705 |
| Mar 24, 2026 | 143.00 | 152.00 | 140.05 | 150.12 | 150.12 | 5.41% | 9,742 |
| Mar 23, 2026 | 152.69 | 152.69 | 141.00 | 142.41 | 142.41 | -6.27% | 6,978 |
| Mar 20, 2026 | 157.79 | 157.79 | 149.10 | 151.94 | 151.94 | 2.05% | 11,026 |
| Mar 19, 2026 | 151.00 | 152.90 | 147.00 | 148.89 | 148.89 | -0.45% | 10,787 |
| Mar 18, 2026 | 151.00 | 157.99 | 147.30 | 149.57 | 149.57 | -0.12% | 84,001 |
| Mar 17, 2026 | 159.00 | 159.00 | 145.80 | 149.75 | 149.75 | 1.31% | 11,591 |
| Mar 16, 2026 | 149.67 | 151.00 | 147.00 | 147.81 | 147.81 | -1.24% | 9,672 |
| Mar 13, 2026 | 149.01 | 152.00 | 148.01 | 149.67 | 149.67 | -1.06% | 8,662 |
| Mar 12, 2026 | 151.60 | 151.75 | 147.01 | 151.28 | 151.28 | 0.88% | 4,827 |
| Mar 11, 2026 | 156.01 | 156.01 | 147.00 | 149.96 | 149.96 | -0.16% | 4,949 |
| Mar 10, 2026 | 150.45 | 157.00 | 145.00 | 150.20 | 150.20 | 0.43% | 8,108 |
| Mar 9, 2026 | 150.10 | 153.48 | 148.00 | 149.56 | 149.56 | -1.66% | 7,137 |
| Mar 6, 2026 | 152.00 | 156.24 | 150.41 | 152.09 | 152.09 | -0.62% | 16,639 |
| Mar 5, 2026 | 150.13 | 159.00 | 150.00 | 153.04 | 153.04 | 2.01% | 5,689 |
| Mar 4, 2026 | 152.20 | 154.50 | 150.00 | 150.03 | 150.03 | -1.43% | 5,601 |
| Mar 2, 2026 | 151.00 | 155.00 | 150.48 | 152.20 | 152.20 | -1.64% | 5,410 |
| Feb 27, 2026 | 161.40 | 161.40 | 151.01 | 154.74 | 154.74 | 0.90% | 11,660 |
| Feb 26, 2026 | 159.05 | 163.84 | 152.26 | 153.36 | 153.36 | -4.39% | 14,638 |
| Feb 25, 2026 | 161.12 | 164.56 | 160.00 | 160.40 | 160.40 | -0.92% | 3,317 |
| Feb 24, 2026 | 162.12 | 165.90 | 160.00 | 161.89 | 161.89 | -0.44% | 1,649 |
| Feb 23, 2026 | 164.26 | 166.00 | 162.00 | 162.60 | 162.60 | -1.01% | 3,860 |
| Feb 20, 2026 | 166.38 | 167.99 | 163.72 | 164.26 | 164.26 | 0.33% | 3,389 |
| Feb 19, 2026 | 165.98 | 170.65 | 163.00 | 163.72 | 163.72 | -1.43% | 10,260 |
| Feb 18, 2026 | 167.50 | 171.34 | 165.00 | 166.10 | 166.10 | 0.49% | 8,150 |
| Feb 17, 2026 | 165.94 | 170.97 | 164.00 | 165.29 | 165.29 | -0.39% | 4,291 |
| Feb 16, 2026 | 165.51 | 173.01 | 164.06 | 165.94 | 165.94 | -1.97% | 4,878 |
| 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 |