Amines & Plasticizers Limited (BOM:506248)
India
· Delayed Price · Currency is INR 150.00
-2.00 (-1.32%)
At close: Mar 9, 2026
Amines & Plasticizers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | -1.32% | 881 |
| Mar 6, 2026 | 155.00 | 158.85 | 152.00 | 152.00 | 152.00 | -0.49% | 230 |
| Mar 5, 2026 | 152.45 | 161.95 | 150.00 | 152.75 | 152.75 | 1.77% | 552 |
| Mar 4, 2026 | 150.00 | 155.80 | 150.00 | 150.10 | 150.10 | -0.63% | 1,281 |
| Mar 2, 2026 | 153.50 | 153.50 | 150.00 | 151.05 | 151.05 | -2.45% | 186 |
| Feb 27, 2026 | 153.95 | 155.00 | 152.50 | 154.85 | 154.85 | 0.65% | 74 |
| Feb 26, 2026 | 159.50 | 159.50 | 152.50 | 153.85 | 153.85 | -3.54% | 206 |
| Feb 25, 2026 | 155.35 | 161.20 | 155.35 | 159.50 | 159.50 | -1.57% | 103 |
| Feb 24, 2026 | 162.05 | 162.05 | 162.05 | 162.05 | 162.05 | - | 2 |
| Feb 23, 2026 | 155.30 | 163.50 | 155.30 | 162.05 | 162.05 | -1.97% | 401 |
| Feb 20, 2026 | 165.50 | 167.20 | 165.15 | 165.30 | 165.30 | - | 179 |
| Feb 19, 2026 | 170.00 | 170.00 | 165.30 | 165.30 | 165.30 | -0.84% | 16 |
| Feb 18, 2026 | 168.00 | 171.00 | 166.70 | 166.70 | 166.70 | 1.77% | 720 |
| Feb 17, 2026 | 166.10 | 167.50 | 160.10 | 163.80 | 163.80 | -1.38% | 478 |
| Feb 16, 2026 | 189.45 | 189.45 | 166.10 | 166.10 | 166.10 | 0.67% | 449 |
| Feb 13, 2026 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | -1.79% | 25 |
| Feb 12, 2026 | 173.00 | 173.00 | 168.00 | 168.00 | 168.00 | -1.75% | 104 |
| Feb 10, 2026 | 178.25 | 182.70 | 165.10 | 171.00 | 171.00 | -4.07% | 766 |
| Feb 9, 2026 | 175.20 | 178.50 | 175.10 | 178.25 | 178.25 | 1.80% | 185 |
| Feb 6, 2026 | 171.00 | 175.10 | 171.00 | 175.10 | 175.10 | 0.63% | 330 |
| Feb 5, 2026 | 183.60 | 188.15 | 173.00 | 174.00 | 174.00 | -1.61% | 1,045 |
| Feb 4, 2026 | 166.60 | 178.00 | 166.60 | 176.85 | 176.85 | 8.80% | 658 |
| Feb 3, 2026 | 172.25 | 172.25 | 161.75 | 162.55 | 162.55 | 0.34% | 678 |
| Feb 2, 2026 | 161.00 | 166.00 | 156.05 | 162.00 | 162.00 | -1.70% | 280 |
| Feb 1, 2026 | 170.10 | 170.15 | 155.15 | 164.80 | 164.80 | -2.77% | 718 |
| Jan 30, 2026 | 167.20 | 169.50 | 167.20 | 169.50 | 169.50 | 1.38% | 578 |
| Jan 29, 2026 | 175.00 | 176.00 | 166.00 | 167.20 | 167.20 | -4.97% | 1,872 |
| Jan 28, 2026 | 175.00 | 176.00 | 175.00 | 175.95 | 175.95 | 0.86% | 250 |
| Jan 27, 2026 | 176.70 | 176.70 | 173.00 | 174.45 | 174.45 | 0.84% | 2,444 |
| Jan 23, 2026 | 174.95 | 179.55 | 171.00 | 173.00 | 173.00 | -2.78% | 3,820 |
| Jan 22, 2026 | 175.00 | 177.95 | 171.00 | 177.95 | 177.95 | 1.69% | 334 |
| Jan 21, 2026 | 181.50 | 184.45 | 173.25 | 175.00 | 175.00 | -1.66% | 9,609 |
| Jan 20, 2026 | 180.10 | 180.10 | 176.00 | 177.95 | 177.95 | -1.74% | 668 |
| Jan 19, 2026 | 188.85 | 188.85 | 176.75 | 181.10 | 181.10 | -2.45% | 7,123 |
| Jan 16, 2026 | 175.00 | 189.00 | 175.00 | 185.65 | 185.65 | 0.35% | 4,033 |
| Jan 14, 2026 | 184.75 | 185.85 | 182.00 | 185.00 | 185.00 | 1.59% | 525 |
| Jan 13, 2026 | 187.00 | 189.30 | 178.30 | 182.10 | 182.10 | -3.16% | 2,778 |
| Jan 12, 2026 | 189.00 | 190.40 | 183.65 | 188.05 | 188.05 | -2.06% | 286 |
| Jan 9, 2026 | 191.60 | 195.25 | 190.00 | 192.00 | 192.00 | -1.44% | 944 |
| Jan 8, 2026 | 199.55 | 199.75 | 194.80 | 194.80 | 194.80 | -1.42% | 228 |
| Jan 7, 2026 | 198.15 | 198.15 | 193.55 | 197.60 | 197.60 | -1.05% | 563 |
| Jan 6, 2026 | 202.50 | 202.50 | 197.80 | 199.70 | 199.70 | 0.53% | 249 |
| Jan 5, 2026 | 195.65 | 201.70 | 188.90 | 198.65 | 198.65 | 1.53% | 1,588 |
| Jan 2, 2026 | 198.95 | 198.95 | 189.50 | 195.65 | 195.65 | 3.55% | 1,101 |
| Jan 1, 2026 | 188.70 | 188.95 | 187.85 | 188.95 | 188.95 | 1.07% | 25 |
| Dec 31, 2025 | 193.40 | 193.40 | 185.00 | 186.95 | 186.95 | -0.21% | 157 |
| Dec 30, 2025 | 191.70 | 194.00 | 182.50 | 187.35 | 187.35 | -2.47% | 183 |
| Dec 29, 2025 | 195.00 | 197.00 | 192.10 | 192.10 | 192.10 | -1.86% | 509 |
| Dec 26, 2025 | 195.35 | 196.75 | 191.75 | 195.75 | 195.75 | 0.26% | 480 |
| Dec 24, 2025 | 204.00 | 204.45 | 195.25 | 195.25 | 195.25 | -3.89% | 1,168 |
| Dec 23, 2025 | 204.25 | 210.05 | 203.00 | 203.15 | 203.15 | -2.17% | 982 |
| Dec 22, 2025 | 196.05 | 209.40 | 196.05 | 207.65 | 207.65 | 1.99% | 255 |
| Dec 19, 2025 | 206.15 | 210.40 | 201.55 | 203.60 | 203.60 | -1.24% | 2,387 |
| Dec 18, 2025 | 228.00 | 228.00 | 202.35 | 206.15 | 206.15 | -6.61% | 4,383 |
| Dec 17, 2025 | 209.75 | 231.85 | 209.75 | 220.75 | 220.75 | 6.64% | 26,756 |
| Dec 16, 2025 | 185.00 | 208.80 | 185.00 | 207.00 | 207.00 | 18.97% | 13,680 |
| Dec 15, 2025 | 173.25 | 177.10 | 172.60 | 174.00 | 174.00 | -2.25% | 904 |
| Dec 12, 2025 | 178.00 | 178.00 | 173.00 | 178.00 | 178.00 | -0.45% | 293 |
| Dec 11, 2025 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | 1.59% | 1 |
| Dec 10, 2025 | 182.90 | 186.65 | 176.00 | 176.00 | 176.00 | -0.51% | 1,010 |
| Dec 9, 2025 | 178.20 | 178.20 | 173.00 | 176.90 | 176.90 | -1.12% | 237 |
| Dec 8, 2025 | 183.40 | 190.65 | 176.00 | 178.90 | 178.90 | -7.78% | 1,814 |
| Dec 4, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0.52% | 6 |
| Dec 2, 2025 | 193.90 | 193.90 | 193.00 | 193.00 | 193.00 | -0.54% | 40 |
| Dec 1, 2025 | 199.50 | 199.50 | 193.10 | 194.05 | 194.05 | -1.50% | 203 |
| Nov 28, 2025 | 198.05 | 198.10 | 197.00 | 197.00 | 197.00 | -0.51% | 131 |
| Nov 27, 2025 | 205.00 | 205.00 | 198.00 | 198.00 | 198.00 | -3.41% | 17 |
| Nov 26, 2025 | 202.20 | 205.00 | 201.00 | 205.00 | 205.00 | 2.94% | 373 |
| Nov 25, 2025 | 198.85 | 201.75 | 198.85 | 199.15 | 199.15 | 1.09% | 676 |
| Nov 24, 2025 | 199.00 | 200.25 | 197.00 | 197.00 | 197.00 | 0.51% | 26 |
| Nov 21, 2025 | 197.50 | 197.50 | 196.00 | 196.00 | 196.00 | -0.15% | 259 |
| Nov 20, 2025 | 225.00 | 225.00 | 195.90 | 196.30 | 196.30 | 0.20% | 381 |
| Nov 19, 2025 | 196.95 | 199.65 | 195.75 | 195.90 | 195.90 | -0.96% | 172 |
| Nov 18, 2025 | 198.05 | 198.80 | 194.20 | 197.80 | 197.80 | -1.15% | 152 |
| Nov 17, 2025 | 200.05 | 200.10 | 197.50 | 200.10 | 200.10 | 1.47% | 69 |
| Nov 14, 2025 | 200.40 | 201.20 | 197.00 | 197.20 | 197.20 | -3.14% | 952 |
| Nov 13, 2025 | 206.90 | 208.85 | 201.05 | 203.60 | 203.60 | 0.30% | 902 |
| Nov 12, 2025 | 204.60 | 204.75 | 201.05 | 203.00 | 203.00 | 1.68% | 267 |
| Nov 11, 2025 | 215.00 | 215.60 | 198.00 | 199.65 | 199.65 | -2.30% | 1,334 |
| Nov 10, 2025 | 208.00 | 208.00 | 204.10 | 204.35 | 204.35 | -1.30% | 1,370 |
| Nov 7, 2025 | 209.85 | 209.85 | 206.90 | 207.05 | 207.05 | -0.22% | 1,354 |
| Nov 6, 2025 | 212.15 | 212.15 | 207.50 | 207.50 | 207.50 | -3.29% | 414 |
| Nov 3, 2025 | 221.25 | 222.00 | 213.70 | 214.55 | 214.55 | -2.03% | 1,728 |
| Oct 31, 2025 | 222.00 | 223.85 | 215.70 | 219.00 | 219.00 | -1.82% | 1,020 |
| Oct 29, 2025 | 248.60 | 248.60 | 218.75 | 223.05 | 223.05 | 2.32% | 1,878 |
| Oct 28, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0.69% | 1 |
| Oct 27, 2025 | 224.00 | 224.85 | 211.00 | 216.50 | 216.50 | -3.78% | 1,792 |
| Oct 24, 2025 | 224.05 | 228.05 | 222.95 | 225.00 | 225.00 | 0.45% | 959 |
| Oct 23, 2025 | 237.60 | 249.95 | 222.00 | 224.00 | 224.00 | -2.14% | 13,537 |
| Oct 21, 2025 | 201.95 | 241.15 | 197.70 | 228.90 | 228.90 | 7.95% | 6,283 |
| Oct 20, 2025 | 207.95 | 212.05 | 205.85 | 212.05 | 212.05 | 0.98% | 42 |
| Oct 17, 2025 | 206.05 | 210.00 | 206.00 | 210.00 | 210.00 | - | 271 |
| Oct 16, 2025 | 193.90 | 210.00 | 193.90 | 210.00 | 210.00 | 0.99% | 1,399 |
| Oct 15, 2025 | 206.60 | 207.95 | 205.30 | 207.95 | 207.95 | -0.43% | 3 |
| Oct 14, 2025 | 206.50 | 209.10 | 206.50 | 208.85 | 208.85 | 1.24% | 25 |
| Oct 13, 2025 | 209.65 | 209.65 | 205.30 | 206.30 | 206.30 | -0.82% | 209 |
| Oct 10, 2025 | 208.60 | 208.60 | 208.00 | 208.00 | 208.00 | -0.29% | 130 |
| Oct 9, 2025 | 209.90 | 217.50 | 208.00 | 208.60 | 208.60 | 0.10% | 241 |
| Oct 8, 2025 | 239.95 | 239.95 | 205.45 | 208.40 | 208.40 | -1.40% | 1,564 |
| Oct 7, 2025 | 211.15 | 219.85 | 211.05 | 211.35 | 211.35 | -2.24% | 2,631 |