Amines & Plasticizers Limited (NSE:AMNPLST)
India · Delayed Price · Currency is INR 165.00
-4.00 (-2.37%)
Sep 24, 2026, 1:23 PM IST
NSE:AMNPLST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 170.00 | 171.00 | 160.80 | 164.95 | - | -2.40% | 6,248 |
| 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 |
| Aug 28, 2026 | 183.63 | 189.00 | 180.60 | 184.16 | 183.61 | -1.42% | 3,545 |
| Aug 27, 2026 | 193.07 | 193.07 | 184.00 | 186.81 | 186.25 | -1.30% | 2,281 |
| Aug 26, 2026 | 190.90 | 190.90 | 186.50 | 189.28 | 188.72 | 0.83% | 2,458 |
| Aug 25, 2026 | 187.01 | 192.00 | 185.35 | 187.73 | 187.17 | -0.62% | 3,079 |
| Aug 24, 2026 | 192.50 | 194.59 | 185.01 | 188.91 | 188.35 | -1.11% | 4,818 |
| Aug 21, 2026 | 187.00 | 196.00 | 187.00 | 191.03 | 190.46 | 4.37% | 10,242 |
| Aug 20, 2026 | 184.67 | 185.00 | 173.85 | 183.04 | 182.49 | 0.76% | 24,752 |
| Aug 19, 2026 | 186.61 | 188.33 | 180.00 | 181.66 | 181.12 | -2.24% | 4,179 |
| Aug 18, 2026 | 185.35 | 188.85 | 184.75 | 185.83 | 185.28 | 0.15% | 3,663 |
| Aug 17, 2026 | 193.50 | 196.70 | 182.95 | 185.55 | 185.00 | -3.89% | 16,257 |
| Aug 14, 2026 | 195.50 | 204.38 | 187.96 | 193.05 | 192.48 | -1.20% | 10,698 |
| Aug 13, 2026 | 199.66 | 199.66 | 194.00 | 195.39 | 194.81 | -2.11% | 8,228 |
| Aug 12, 2026 | 199.44 | 203.00 | 198.02 | 199.60 | 199.01 | 0.10% | 2,237 |
| Aug 11, 2026 | 195.52 | 201.22 | 195.52 | 199.40 | 198.81 | 0.06% | 4,646 |
| Aug 10, 2026 | 196.00 | 206.07 | 196.00 | 199.28 | 198.69 | 2.35% | 11,454 |
| Aug 7, 2026 | 194.04 | 196.80 | 193.25 | 194.70 | 194.12 | -0.37% | 10,971 |
| Aug 6, 2026 | 198.00 | 201.70 | 192.90 | 195.43 | 194.85 | -1.56% | 11,501 |
| Aug 5, 2026 | 205.10 | 205.10 | 196.72 | 198.52 | 197.93 | -1.61% | 6,703 |
| Aug 4, 2026 | 196.00 | 203.75 | 195.51 | 201.77 | 201.17 | 2.16% | 5,944 |
| Aug 3, 2026 | 202.01 | 208.26 | 196.00 | 197.51 | 196.92 | -0.65% | 10,787 |
| Jul 31, 2026 | 201.00 | 207.46 | 196.35 | 198.81 | 198.22 | -0.85% | 7,240 |
| Jul 30, 2026 | 203.90 | 209.49 | 199.56 | 200.51 | 199.91 | -0.38% | 7,392 |
| Jul 29, 2026 | 192.67 | 215.12 | 192.05 | 201.28 | 200.68 | 4.21% | 96,793 |
| Jul 28, 2026 | 197.00 | 200.00 | 192.00 | 193.14 | 192.56 | -1.04% | 3,223 |
| Jul 27, 2026 | 199.90 | 199.90 | 193.60 | 195.16 | 194.58 | 0.46% | 7,794 |
| Jul 24, 2026 | 196.43 | 198.02 | 191.00 | 194.27 | 193.69 | -0.16% | 8,244 |
| Jul 23, 2026 | 196.85 | 208.76 | 192.01 | 194.59 | 194.01 | 0.19% | 9,282 |
| Jul 22, 2026 | 198.44 | 218.48 | 192.12 | 194.22 | 193.64 | 0.47% | 13,603 |
| Jul 21, 2026 | 196.00 | 198.96 | 191.17 | 193.32 | 192.74 | 0.30% | 110,007 |
| Jul 20, 2026 | 199.93 | 202.40 | 190.50 | 192.75 | 192.18 | -4.10% | 13,905 |
| Jul 17, 2026 | 204.31 | 204.40 | 201.00 | 201.00 | 200.40 | - | 3,835 |
| Jul 16, 2026 | 202.00 | 205.00 | 200.07 | 201.00 | 200.40 | -1.28% | 4,249 |