Amines & Plasticizers Limited (NSE:AMNPLST)
India · Delayed Price · Currency is INR 153.00
+3.54 (2.37%)
Nov 11, 2026, 2:28 PM IST
NSE:AMNPLST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 150.95 | 153.90 | 150.95 | 153.00 | 153.00 | 2.37% | 671 |
| Nov 9, 2026 | 149.51 | 152.00 | 148.50 | 149.46 | 149.46 | -0.03% | 1,244 |
| Nov 8, 2026 | 146.80 | 151.00 | 145.00 | 149.51 | 149.51 | 3.52% | 2,974 |
| Nov 6, 2026 | 149.85 | 150.00 | 143.30 | 144.42 | 144.42 | -2.62% | 3,036 |
| Nov 5, 2026 | 149.01 | 157.90 | 145.05 | 148.30 | 148.30 | 1.31% | 6,976 |
| Nov 4, 2026 | 143.78 | 150.00 | 141.02 | 146.38 | 146.38 | 3.62% | 3,214 |
| Nov 3, 2026 | 146.00 | 149.85 | 140.00 | 141.27 | 141.27 | -2.21% | 9,128 |
| Nov 2, 2026 | 142.90 | 148.00 | 140.00 | 144.46 | 144.46 | 1.58% | 2,846 |
| Oct 30, 2026 | 145.00 | 145.00 | 141.05 | 142.22 | 142.22 | -1.24% | 2,747 |
| Oct 29, 2026 | 148.10 | 148.10 | 141.05 | 144.01 | 144.01 | -0.99% | 2,541 |
| Oct 28, 2026 | 146.19 | 152.95 | 140.86 | 145.45 | 145.45 | -0.51% | 2,097 |
| Oct 27, 2026 | 140.00 | 148.00 | 140.00 | 146.19 | 146.19 | 3.89% | 1,629 |
| Oct 26, 2026 | 138.00 | 149.77 | 138.00 | 140.71 | 140.71 | 0.65% | 7,047 |
| Oct 23, 2026 | 149.00 | 149.00 | 136.35 | 139.80 | 139.80 | -5.25% | 8,820 |
| Oct 22, 2026 | 154.00 | 155.00 | 146.15 | 147.55 | 147.55 | -3.66% | 6,576 |
| Oct 21, 2026 | 161.00 | 163.50 | 151.15 | 153.16 | 153.16 | -4.51% | 8,140 |
| Oct 19, 2026 | 164.95 | 166.00 | 160.00 | 160.39 | 160.39 | -2.38% | 4,742 |
| Oct 16, 2026 | 168.10 | 169.00 | 163.70 | 164.30 | 164.30 | -1.71% | 3,729 |
| Oct 15, 2026 | 168.03 | 169.90 | 167.00 | 167.15 | 167.15 | -0.26% | 1,955 |
| Oct 14, 2026 | 169.44 | 172.75 | 167.20 | 167.59 | 167.59 | -1.09% | 6,500 |
| Oct 13, 2026 | 169.70 | 171.00 | 167.55 | 169.44 | 169.44 | 0.21% | 4,257 |
| Oct 12, 2026 | 172.00 | 176.00 | 167.33 | 169.08 | 169.08 | -3.24% | 10,868 |
| Oct 9, 2026 | 165.50 | 190.01 | 163.00 | 174.75 | 174.75 | 5.35% | 30,901 |
| Oct 8, 2026 | 172.60 | 178.80 | 163.35 | 165.87 | 165.87 | -3.90% | 16,346 |
| Oct 7, 2026 | 185.61 | 185.61 | 170.40 | 172.60 | 172.60 | -7.66% | 40,282 |
| Oct 6, 2026 | 161.00 | 192.34 | 161.00 | 186.92 | 186.92 | 16.61% | 431,098 |
| Oct 5, 2026 | 169.75 | 169.75 | 157.85 | 160.29 | 160.29 | -3.11% | 4,095 |
| Oct 1, 2026 | 178.00 | 178.00 | 164.00 | 165.43 | 165.43 | -3.58% | 4,515 |
| Sep 30, 2026 | 174.90 | 174.90 | 168.56 | 171.57 | 171.57 | 0.82% | 2,629 |
| Sep 29, 2026 | 169.00 | 171.80 | 162.00 | 170.18 | 170.18 | 2.01% | 107,852 |
| Sep 28, 2026 | 163.40 | 172.50 | 160.25 | 166.82 | 166.82 | 2.25% | 5,146 |
| Sep 25, 2026 | 164.09 | 166.00 | 163.00 | 163.15 | 163.15 | -0.57% | 1,067 |
| Sep 24, 2026 | 170.00 | 171.00 | 160.80 | 164.09 | 164.09 | -2.91% | 7,235 |
| Sep 23, 2026 | 168.81 | 175.70 | 167.00 | 169.00 | 169.00 | -0.38% | 2,132 |
| Sep 22, 2026 | 173.00 | 176.49 | 166.66 | 169.65 | 169.65 | -0.52% | 6,227 |
| Sep 21, 2026 | 170.66 | 180.00 | 169.05 | 170.54 | 170.54 | -0.57% | 2,465 |
| Sep 18, 2026 | 164.95 | 190.00 | 164.95 | 171.51 | 171.51 | 5.22% | 9,478 |
| Sep 17, 2026 | 162.00 | 166.99 | 160.65 | 163.00 | 163.00 | 1.62% | 1,151 |
| Sep 16, 2026 | 169.75 | 169.75 | 160.00 | 160.40 | 160.40 | -3.09% | 2,735 |
| Sep 15, 2026 | 169.90 | 169.90 | 164.00 | 165.52 | 165.52 | 0.16% | 1,450 |
| Sep 11, 2026 | 169.95 | 169.95 | 164.00 | 165.26 | 165.26 | -1.29% | 1,476 |
| Sep 10, 2026 | 172.80 | 173.60 | 167.00 | 167.92 | 167.42 | -0.04% | 3,607 |
| Sep 9, 2026 | 168.00 | 169.97 | 165.00 | 167.99 | 167.49 | 0.10% | 3,023 |
| Sep 8, 2026 | 173.70 | 173.70 | 165.52 | 167.82 | 167.32 | -0.24% | 5,113 |
| Sep 7, 2026 | 172.80 | 173.84 | 166.35 | 168.22 | 167.72 | -2.70% | 4,663 |
| Sep 4, 2026 | 179.95 | 179.95 | 172.80 | 172.89 | 172.38 | -1.81% | 5,639 |
| Sep 3, 2026 | 181.00 | 181.00 | 173.61 | 176.07 | 175.55 | -2.36% | 4,307 |
| Sep 2, 2026 | 184.00 | 185.00 | 180.00 | 180.32 | 179.78 | -0.47% | 5,863 |
| Sep 1, 2026 | 184.39 | 185.93 | 178.61 | 181.17 | 180.63 | -0.06% | 5,501 |
| Aug 31, 2026 | 184.16 | 184.16 | 181.00 | 181.28 | 180.74 | -1.56% | 804 |