Amines & Plasticizers Limited (NSE:AMNPLST)
India · Delayed Price · Currency is INR 205.00
+3.41 (1.69%)
May 15, 2026, 3:29 PM IST
NSE:AMNPLST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 217.80 | 222.00 | 202.95 | 208.02 | 208.02 | 3.19% | 282,549 |
| May 14, 2026 | 174.90 | 202.09 | 174.90 | 201.59 | 201.59 | 19.70% | 432,461 |
| May 13, 2026 | 170.50 | 176.50 | 167.00 | 168.41 | 168.41 | -1.23% | 2,010 |
| May 12, 2026 | 173.50 | 175.00 | 167.00 | 170.50 | 170.50 | -1.82% | 2,647 |
| May 11, 2026 | 171.00 | 183.00 | 171.00 | 173.66 | 173.66 | 0.84% | 7,579 |
| May 8, 2026 | 174.00 | 176.00 | 170.05 | 172.21 | 172.21 | 0.20% | 1,281 |
| May 7, 2026 | 172.00 | 175.90 | 169.00 | 171.87 | 171.87 | 1.08% | 3,191 |
| May 6, 2026 | 173.00 | 175.00 | 169.21 | 170.04 | 170.04 | -1.69% | 1,918 |
| May 5, 2026 | 167.00 | 178.00 | 163.00 | 172.96 | 172.96 | 1.71% | 7,374 |
| May 4, 2026 | 168.00 | 172.00 | 165.06 | 170.05 | 170.05 | 4.25% | 4,432 |
| Apr 30, 2026 | 166.93 | 171.90 | 160.00 | 163.11 | 163.11 | -2.28% | 10,412 |
| Apr 29, 2026 | 169.00 | 171.97 | 161.71 | 166.92 | 166.92 | -0.74% | 13,570 |
| Apr 28, 2026 | 165.02 | 170.00 | 165.00 | 168.16 | 168.16 | 1.40% | 2,506 |
| Apr 27, 2026 | 164.00 | 166.52 | 160.52 | 165.84 | 165.84 | 2.80% | 3,811 |
| Apr 24, 2026 | 162.21 | 166.00 | 160.00 | 161.33 | 161.33 | -0.29% | 1,870 |
| Apr 23, 2026 | 165.97 | 166.74 | 161.04 | 161.80 | 161.80 | -1.41% | 2,270 |
| Apr 22, 2026 | 164.99 | 168.64 | 163.06 | 164.11 | 164.11 | -0.40% | 2,400 |
| Apr 21, 2026 | 170.00 | 170.00 | 163.37 | 164.77 | 164.77 | 1.89% | 2,918 |
| Apr 20, 2026 | 167.35 | 168.24 | 161.00 | 161.71 | 161.71 | -3.39% | 8,741 |
| Apr 17, 2026 | 175.00 | 175.00 | 165.55 | 167.38 | 167.38 | -1.70% | 10,560 |
| Apr 16, 2026 | 168.95 | 179.00 | 161.01 | 170.28 | 170.28 | 6.08% | 47,620 |
| Apr 15, 2026 | 160.70 | 167.71 | 158.16 | 160.52 | 160.52 | 3.71% | 10,829 |
| Apr 13, 2026 | 156.00 | 157.28 | 153.00 | 154.78 | 154.78 | -3.12% | 1,865 |
| Apr 10, 2026 | 153.00 | 161.40 | 152.00 | 159.77 | 159.77 | 3.28% | 2,204 |
| Apr 9, 2026 | 154.72 | 158.00 | 153.35 | 154.69 | 154.69 | -0.02% | 1,924 |
| Apr 8, 2026 | 154.00 | 155.90 | 150.86 | 154.72 | 154.72 | 4.81% | 2,811 |
| Apr 7, 2026 | 143.18 | 149.98 | 143.18 | 147.62 | 147.62 | 0.99% | 1,438 |
| 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 |