Amines & Plasticizers Limited (NSE:AMNPLST)
India · Delayed Price · Currency is INR 214.59
-2.22 (-1.02%)
Nov 3, 2025, 3:30 PM IST
Amines & Plasticizers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 215.00 | 222.99 | 214.00 | 214.59 | 214.59 | -1.02% | 5,472 |
| Oct 31, 2025 | 219.81 | 223.95 | 215.00 | 216.81 | 216.81 | -0.83% | 4,858 |
| Oct 30, 2025 | 221.01 | 222.00 | 216.57 | 218.63 | 218.63 | -0.12% | 2,495 |
| 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% | 6,885 |
| 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% | 15,478 |
| Oct 23, 2025 | 241.85 | 250.00 | 222.95 | 225.44 | 225.44 | -2.21% | 98,204 |
| 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% | 2,814 |
| Oct 17, 2025 | 210.90 | 210.90 | 205.06 | 208.79 | 208.79 | 0.16% | 2,147 |
| Oct 16, 2025 | 206.76 | 218.65 | 204.00 | 208.45 | 208.45 | 1.75% | 3,963 |
| Oct 15, 2025 | 203.31 | 207.88 | 203.31 | 204.87 | 204.87 | -0.65% | 1,306 |
| Oct 14, 2025 | 209.00 | 209.00 | 205.07 | 206.20 | 206.20 | -0.18% | 1,719 |
| Oct 13, 2025 | 207.17 | 209.90 | 205.00 | 206.58 | 206.58 | -0.28% | 1,672 |
| 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% | 2,726 |
| Oct 8, 2025 | 210.30 | 217.45 | 208.65 | 209.80 | 209.80 | -1.02% | 6,276 |
| Oct 7, 2025 | 216.50 | 219.50 | 211.00 | 211.97 | 211.97 | -1.62% | 5,177 |
| Oct 6, 2025 | 221.90 | 224.85 | 213.50 | 215.45 | 215.45 | -2.48% | 6,457 |
| Oct 3, 2025 | 216.61 | 223.00 | 215.00 | 220.94 | 220.94 | 2.00% | 2,263 |
| Oct 1, 2025 | 214.90 | 222.90 | 214.80 | 216.61 | 216.61 | 1.16% | 2,579 |
| Sep 30, 2025 | 224.89 | 224.89 | 212.66 | 214.13 | 214.13 | -3.61% | 5,307 |
| Sep 29, 2025 | 223.81 | 226.99 | 220.55 | 222.16 | 222.16 | -0.99% | 1,447 |
| Sep 26, 2025 | 226.24 | 228.37 | 224.02 | 224.39 | 224.39 | -1.01% | 2,289 |
| Sep 25, 2025 | 223.42 | 229.85 | 223.00 | 226.68 | 226.68 | 1.78% | 12,714 |
| Sep 24, 2025 | 225.25 | 232.50 | 222.50 | 222.71 | 222.71 | -1.25% | 6,328 |
| Sep 23, 2025 | 226.48 | 228.64 | 225.50 | 225.54 | 225.54 | -0.93% | 3,323 |
| Sep 22, 2025 | 226.90 | 238.00 | 226.90 | 227.65 | 227.65 | 0.41% | 7,866 |
| Sep 19, 2025 | 228.26 | 231.50 | 226.50 | 226.72 | 226.72 | -1.67% | 6,065 |
| Sep 18, 2025 | 227.90 | 232.70 | 227.01 | 230.57 | 230.57 | 1.32% | 4,739 |
| Sep 17, 2025 | 226.90 | 229.90 | 226.90 | 227.57 | 227.57 | 0.51% | 2,797 |
| Sep 16, 2025 | 226.00 | 228.00 | 224.08 | 226.41 | 226.41 | 0.50% | 2,986 |
| Sep 15, 2025 | 222.90 | 228.00 | 222.15 | 225.29 | 225.29 | 1.42% | 4,108 |
| Sep 12, 2025 | 224.00 | 227.88 | 222.00 | 222.14 | 222.14 | -1.23% | 3,150 |
| Sep 11, 2025 | 225.77 | 231.98 | 223.35 | 224.90 | 224.40 | -0.08% | 2,307 |
| Sep 10, 2025 | 224.69 | 234.80 | 223.00 | 225.08 | 224.58 | 0.55% | 5,990 |
| Sep 9, 2025 | 227.90 | 228.79 | 222.65 | 223.84 | 223.34 | -1.40% | 1,094 |
| Sep 8, 2025 | 228.90 | 230.00 | 225.00 | 227.02 | 226.52 | -0.60% | 3,678 |
| Sep 5, 2025 | 218.75 | 233.90 | 217.24 | 228.39 | 227.88 | 4.55% | 20,980 |
| Sep 4, 2025 | 224.81 | 224.81 | 217.39 | 218.45 | 217.96 | -1.93% | 4,126 |
| Sep 3, 2025 | 219.78 | 224.70 | 219.00 | 222.74 | 222.24 | 2.44% | 3,122 |
| Sep 2, 2025 | 224.27 | 224.90 | 217.00 | 217.43 | 216.95 | -2.21% | 2,149 |
| Sep 1, 2025 | 220.75 | 225.00 | 219.40 | 222.35 | 221.86 | 0.65% | 2,246 |
| Aug 29, 2025 | 220.00 | 228.84 | 217.65 | 220.92 | 220.43 | 0.89% | 8,527 |
| Aug 28, 2025 | 220.00 | 223.79 | 218.00 | 218.97 | 218.48 | -1.91% | 4,830 |
| Aug 26, 2025 | 226.05 | 227.75 | 222.00 | 223.24 | 222.74 | -1.75% | 4,864 |
| Aug 25, 2025 | 229.80 | 230.00 | 225.01 | 227.21 | 226.71 | 0.18% | 7,844 |
| Aug 22, 2025 | 228.85 | 229.00 | 226.00 | 226.81 | 226.31 | 0.32% | 3,527 |
| Aug 21, 2025 | 233.00 | 233.00 | 226.00 | 226.09 | 225.59 | -1.78% | 6,676 |