Amines & Plasticizers Ltd. AMNPLST
NSE · India · Process Industries
INR 165.43-6.14 (-3.58%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 171.57 | +0.82% | INR 174.90 | INR 174.90 | INR 168.56 | 2.63K |
| 2026-09-29 | INR 170.18 | +2.01% | INR 169.00 | INR 171.80 | INR 162.00 | 107.85K |
| 2026-09-28 | INR 166.82 | +2.25% | INR 163.40 | INR 172.50 | INR 160.25 | 5.15K |
| 2026-09-25 | INR 163.15 | -0.57% | INR 164.09 | INR 166.00 | INR 163.00 | 1.07K |
| 2026-09-24 | INR 164.09 | -2.91% | INR 170.00 | INR 171.00 | INR 160.80 | 7.24K |
| 2026-09-23 | INR 169.00 | -0.38% | INR 168.81 | INR 175.70 | INR 167.00 | 2.13K |
| 2026-09-22 | INR 169.65 | -0.52% | INR 173.00 | INR 176.49 | INR 166.66 | 6.23K |
| 2026-09-21 | INR 170.54 | -0.57% | INR 170.66 | INR 180.00 | INR 169.05 | 2.47K |
| 2026-09-18 | INR 171.51 | +5.22% | INR 164.95 | INR 190.00 | INR 164.95 | 9.48K |
| 2026-09-17 | INR 163.00 | +1.62% | INR 162.00 | INR 166.99 | INR 160.65 | 1.15K |
| 2026-09-16 | INR 160.40 | -3.09% | INR 169.75 | INR 169.75 | INR 160.00 | 2.74K |
| 2026-09-15 | INR 165.52 | +0.16% | INR 169.90 | INR 169.90 | INR 164.00 | 1.45K |
| 2026-09-14 | INR 165.26 | 0.00% | INR 165.26 | INR 165.26 | INR 165.26 | 0 |
| 2026-09-11 | INR 165.26 | -1.58% | INR 169.95 | INR 169.95 | INR 164.00 | 1.48K |
| 2026-09-10 | INR 167.92 | -0.04% | INR 172.80 | INR 173.60 | INR 167.00 | 3.61K |
| 2026-09-09 | INR 167.99 | +0.10% | INR 168.00 | INR 169.97 | INR 165.00 | 3.02K |
| 2026-09-08 | INR 167.82 | -0.24% | INR 173.70 | INR 173.70 | INR 165.52 | 5.11K |
| 2026-09-07 | INR 168.22 | -2.70% | INR 172.80 | INR 173.84 | INR 166.35 | 4.66K |
| 2026-09-04 | INR 172.89 | -1.81% | INR 179.95 | INR 179.95 | INR 172.80 | 5.64K |
| 2026-09-03 | INR 176.07 | -2.36% | INR 181.00 | INR 181.00 | INR 173.61 | 4.31K |
| 2026-09-02 | INR 180.32 | -0.47% | INR 184.00 | INR 185.00 | INR 180.00 | 5.86K |
| 2026-09-01 | INR 181.17 | -0.06% | INR 184.39 | INR 185.93 | INR 178.61 | 5.50K |
| 2026-08-31 | INR 181.28 | -1.56% | INR 184.16 | INR 184.16 | INR 181.00 | 804 |
| 2026-08-28 | INR 184.16 | -1.42% | INR 183.63 | INR 189.00 | INR 180.60 | 3.55K |
| 2026-08-27 | INR 186.81 | -1.30% | INR 193.07 | INR 193.07 | INR 184.00 | 2.28K |
| 2026-08-26 | INR 189.28 | +0.83% | INR 190.90 | INR 190.90 | INR 186.50 | 2.46K |
| 2026-08-25 | INR 187.73 | -0.62% | INR 187.01 | INR 192.00 | INR 185.35 | 3.08K |
| 2026-08-24 | INR 188.91 | -1.11% | INR 192.50 | INR 194.59 | INR 185.01 | 4.82K |
| 2026-08-21 | INR 191.03 | +4.37% | INR 187.00 | INR 196.00 | INR 187.00 | 10.24K |
| 2026-08-20 | INR 183.04 | +0.76% | INR 184.67 | INR 185.00 | INR 173.85 | 24.75K |
| 2026-08-19 | INR 181.66 | -2.24% | INR 186.61 | INR 188.33 | INR 180.00 | 4.18K |
| 2026-08-18 | INR 185.83 | +0.15% | INR 185.35 | INR 188.85 | INR 184.75 | 3.66K |
| 2026-08-17 | INR 185.55 | -3.89% | INR 193.50 | INR 196.70 | INR 182.95 | 16.26K |
| 2026-08-14 | INR 193.05 | -1.20% | INR 195.50 | INR 204.38 | INR 187.96 | 10.70K |
| 2026-08-13 | INR 195.39 | -2.11% | INR 199.66 | INR 199.66 | INR 194.00 | 8.23K |
| 2026-08-12 | INR 199.60 | +0.10% | INR 199.44 | INR 203.00 | INR 198.02 | 2.24K |
| 2026-08-11 | INR 199.40 | +0.06% | INR 195.52 | INR 201.22 | INR 195.52 | 4.65K |
| 2026-08-10 | INR 199.28 | +2.35% | INR 196.00 | INR 206.07 | INR 196.00 | 11.45K |
| 2026-08-07 | INR 194.70 | -0.37% | INR 194.04 | INR 196.80 | INR 193.25 | 10.97K |
| 2026-08-06 | INR 195.43 | -1.56% | INR 198.00 | INR 201.70 | INR 192.90 | 11.50K |
| 2026-08-05 | INR 198.52 | -1.61% | INR 205.10 | INR 205.10 | INR 196.72 | 6.70K |
| 2026-08-04 | INR 201.77 | +2.16% | INR 196.00 | INR 203.75 | INR 195.51 | 5.94K |
| 2026-08-03 | INR 197.51 | -0.65% | INR 202.01 | INR 208.26 | INR 196.00 | 10.79K |
| 2026-07-31 | INR 198.81 | -0.85% | INR 201.00 | INR 207.46 | INR 196.35 | 7.24K |
| 2026-07-30 | INR 200.51 | -0.38% | INR 203.90 | INR 209.49 | INR 199.56 | 7.39K |
| 2026-07-29 | INR 201.28 | +4.21% | INR 192.67 | INR 215.12 | INR 192.05 | 96.79K |
| 2026-07-28 | INR 193.14 | -1.04% | INR 197.00 | INR 200.00 | INR 192.00 | 3.22K |
| 2026-07-27 | INR 195.16 | +0.46% | INR 199.90 | INR 199.90 | INR 193.60 | 7.79K |
| 2026-07-24 | INR 194.27 | -0.16% | INR 196.43 | INR 198.02 | INR 191.00 | 8.24K |
| 2026-07-23 | INR 194.59 | +0.19% | INR 196.85 | INR 208.76 | INR 192.01 | 9.28K |
| 2026-07-22 | INR 194.22 | +0.47% | INR 198.44 | INR 218.48 | INR 192.12 | 13.60K |
| 2026-07-21 | INR 193.32 | +0.30% | INR 196.00 | INR 198.96 | INR 191.17 | 110.01K |
| 2026-07-20 | INR 192.75 | -4.10% | INR 199.93 | INR 202.40 | INR 190.50 | 13.91K |
| 2026-07-17 | INR 201.00 | 0.00% | INR 204.31 | INR 204.40 | INR 201.00 | 3.84K |
| 2026-07-16 | INR 201.00 | -1.28% | INR 202.00 | INR 205.00 | INR 200.07 | 4.25K |
| 2026-07-15 | INR 203.60 | -0.81% | INR 202.01 | INR 207.19 | INR 202.01 | 2.32K |
| 2026-07-14 | INR 205.27 | -0.76% | INR 207.87 | INR 209.95 | INR 202.22 | 12.13K |
| 2026-07-13 | INR 206.84 | -0.39% | INR 206.95 | INR 209.00 | INR 199.63 | 23.27K |
| 2026-07-10 | INR 207.64 | +1.48% | INR 209.00 | INR 209.00 | INR 196.90 | 22.85K |
| 2026-07-09 | INR 204.61 | +6.83% | INR 192.39 | INR 210.70 | INR 192.39 | 42.99K |
| 2026-07-08 | INR 191.52 | +1.11% | INR 190.03 | INR 200.00 | INR 187.94 | 13.37K |
| 2026-07-07 | INR 189.42 | +0.12% | INR 185.10 | INR 193.87 | INR 185.10 | 5.06K |
| 2026-07-06 | INR 189.19 | -2.13% | INR 194.27 | INR 196.83 | INR 185.00 | 17.75K |
| 2026-07-03 | INR 193.31 | +0.81% | INR 193.88 | INR 195.18 | INR 191.60 | 2.69K |
| 2026-07-02 | INR 191.75 | +0.60% | INR 196.95 | INR 199.50 | INR 190.50 | 7.67K |
| 2026-07-01 | INR 190.61 | +1.18% | INR 191.90 | INR 192.16 | INR 186.41 | 4.36K |
| 2026-06-30 | INR 188.39 | +0.41% | INR 187.00 | INR 194.18 | INR 186.95 | 5.66K |
| 2026-06-29 | INR 187.62 | -2.16% | INR 189.00 | INR 198.80 | INR 185.00 | 13.71K |
| 2026-06-26 | INR 191.76 | 0.00% | INR 191.76 | INR 191.76 | INR 191.76 | 0 |
| 2026-06-25 | INR 191.76 | -0.20% | INR 194.50 | INR 197.93 | INR 191.11 | 2.66K |
| 2026-06-24 | INR 192.14 | -0.65% | INR 190.82 | INR 194.73 | INR 190.65 | 5.92K |
| 2026-06-23 | INR 193.39 | -1.28% | INR 199.93 | INR 200.00 | INR 190.65 | 5.81K |
| 2026-06-22 | INR 195.90 | -0.38% | INR 196.64 | INR 199.19 | INR 193.21 | 2.27K |
| 2026-06-19 | INR 196.64 | -1.95% | INR 200.00 | INR 200.00 | INR 195.05 | 4.19K |
| 2026-06-18 | INR 200.55 | +0.14% | INR 202.00 | INR 202.39 | INR 194.00 | 18.98K |
| 2026-06-17 | INR 200.26 | +3.17% | INR 193.80 | INR 201.90 | INR 193.50 | 12.15K |
| 2026-06-16 | INR 194.11 | +0.04% | INR 197.94 | INR 200.02 | INR 194.00 | 3.47K |
| 2026-06-15 | INR 194.03 | +2.02% | INR 193.17 | INR 196.01 | INR 193.17 | 3.07K |
| 2026-06-12 | INR 190.18 | +1.40% | INR 189.01 | INR 194.98 | INR 185.10 | 16.04K |
| 2026-06-11 | INR 187.55 | -2.45% | INR 194.41 | INR 201.00 | INR 186.01 | 15.86K |
| 2026-06-10 | INR 192.26 | -2.74% | INR 202.70 | INR 202.80 | INR 190.63 | 8.53K |
| 2026-06-09 | INR 197.68 | +6.06% | INR 188.20 | INR 204.80 | INR 188.20 | 21.61K |
| 2026-06-08 | INR 186.39 | -4.40% | INR 191.00 | INR 198.25 | INR 185.21 | 17.08K |
| 2026-06-05 | INR 194.97 | -3.71% | INR 203.00 | INR 207.40 | INR 192.95 | 11.75K |
| 2026-06-04 | INR 202.48 | -0.45% | INR 204.00 | INR 207.90 | INR 201.01 | 11.47K |
| 2026-06-03 | INR 203.40 | +0.46% | INR 203.50 | INR 222.00 | INR 200.10 | 161.34K |
| 2026-06-02 | INR 202.46 | +10.96% | INR 184.00 | INR 211.79 | INR 181.21 | 52.16K |
| 2026-06-01 | INR 182.46 | -3.72% | INR 194.65 | INR 194.65 | INR 181.90 | 4.63K |
| 2026-05-29 | INR 189.51 | -3.32% | INR 200.35 | INR 203.50 | INR 186.00 | 8.74K |
| 2026-05-28 | INR 196.02 | 0.00% | INR 196.02 | INR 196.02 | INR 196.02 | 0 |