Amines & Plasticizers Limited (BOM:506248)
India
· Delayed Price · Currency is INR 167.00
+1.30 (0.78%)
At close: Apr 28, 2026
Amines & Plasticizers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 165.70 | 167.00 | 165.70 | 167.00 | 167.00 | 0.78% | 149 |
| Apr 27, 2026 | 167.00 | 167.00 | 158.65 | 165.70 | 165.70 | 1.04% | 371 |
| Apr 24, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 40 |
| Apr 23, 2026 | 168.00 | 168.00 | 164.00 | 164.00 | 164.00 | - | 63 |
| Apr 22, 2026 | 165.15 | 165.15 | 163.50 | 164.00 | 164.00 | -0.70% | 507 |
| Apr 21, 2026 | 168.40 | 168.50 | 162.15 | 165.15 | 165.15 | 2.58% | 1,762 |
| Apr 20, 2026 | 163.30 | 167.40 | 161.00 | 161.00 | 161.00 | -3.77% | 3,872 |
| Apr 17, 2026 | 171.00 | 172.95 | 165.15 | 167.30 | 167.30 | -1.82% | 2,036 |
| Apr 16, 2026 | 167.80 | 176.65 | 165.55 | 170.40 | 170.40 | 5.84% | 2,108 |
| Apr 15, 2026 | 161.50 | 169.00 | 160.00 | 161.00 | 161.00 | 0.88% | 995 |
| Apr 10, 2026 | 154.45 | 160.00 | 154.45 | 159.60 | 159.60 | 2.80% | 152 |
| Apr 9, 2026 | 156.15 | 156.15 | 154.40 | 155.25 | 155.25 | -0.38% | 354 |
| Apr 8, 2026 | 150.90 | 156.05 | 150.90 | 155.85 | 155.85 | 4.39% | 754 |
| Apr 7, 2026 | 134.05 | 150.25 | 134.05 | 149.30 | 149.30 | 2.05% | 385 |
| Apr 6, 2026 | 148.90 | 156.40 | 144.50 | 146.30 | 146.30 | 4.50% | 1,234 |
| Apr 2, 2026 | 134.00 | 142.00 | 134.00 | 140.00 | 140.00 | 2.41% | 408 |
| Apr 1, 2026 | 138.55 | 140.00 | 134.90 | 136.70 | 136.70 | 0.51% | 1,484 |
| Mar 30, 2026 | 139.80 | 140.85 | 136.00 | 136.00 | 136.00 | -1.77% | 814 |
| Mar 27, 2026 | 145.00 | 145.00 | 138.45 | 138.45 | 138.45 | -7.64% | 230 |
| Mar 25, 2026 | 149.10 | 155.00 | 148.10 | 149.90 | 149.90 | 0.37% | 8,887 |
| Mar 24, 2026 | 132.25 | 152.00 | 132.25 | 149.35 | 149.35 | 3.36% | 329 |
| Mar 23, 2026 | 154.00 | 154.95 | 144.50 | 144.50 | 144.50 | -5.37% | 144 |
| Mar 20, 2026 | 157.90 | 157.90 | 150.00 | 152.70 | 152.70 | -9.54% | 946 |
| Mar 19, 2026 | 152.00 | 168.80 | 143.55 | 168.80 | 168.80 | 12.61% | 14 |
| Mar 18, 2026 | 155.00 | 155.05 | 147.70 | 149.90 | 149.90 | - | 3,230 |
| Mar 17, 2026 | 145.55 | 160.00 | 145.25 | 149.90 | 149.90 | 3.20% | 372 |
| Mar 13, 2026 | 149.95 | 180.00 | 145.00 | 145.25 | 145.25 | -3.17% | 2,347 |
| Mar 11, 2026 | 152.00 | 157.00 | 150.00 | 150.00 | 150.00 | - | 4,122 |
| Mar 10, 2026 | 150.00 | 155.00 | 148.95 | 150.00 | 150.00 | - | 805 |
| 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 |