BSE - Delayed Quote
INR
Amines & Plasticizers Limited (AMNPLST.BO)
148.00
+5.00
(+3.50%)
At close: 2:23:05 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
130.80
153.20
130.80
148.00
148.00
27
Oct 30, 2026
147.85
147.85
140.85
143.00
143.00
209
Oct 29, 2026
171.85
171.85
143.10
143.10
143.10
489
Oct 28, 2026
143.90
143.90
143.90
143.90
143.90
-
Oct 27, 2026
143.90
143.90
143.90
143.90
143.90
20
Oct 26, 2026
139.25
148.00
135.90
135.90
135.90
689
Oct 23, 2026
140.00
143.00
136.95
140.65
140.65
325
Oct 22, 2026
155.50
155.50
146.95
146.95
146.95
7
Oct 21, 2026
159.85
159.85
149.35
155.50
155.50
5,134
Oct 19, 2026
160.50
163.00
158.55
160.10
160.10
1,082
Oct 16, 2026
168.00
168.45
162.20
165.90
165.90
1,070
Oct 15, 2026
167.70
167.70
166.15
167.45
167.45
36
Oct 14, 2026
170.95
170.95
166.00
167.70
167.70
184
Oct 13, 2026
167.75
170.35
167.40
170.10
170.10
72
Oct 12, 2026
170.80
176.15
168.55
169.95
169.95
653
Oct 9, 2026
165.80
194.30
163.60
175.85
175.85
1,992
Oct 8, 2026
174.00
174.00
164.90
165.00
165.00
635
Oct 7, 2026
185.95
185.95
171.00
172.10
172.10
3,674
Oct 6, 2026
161.50
189.60
161.50
188.15
188.15
37,644
Oct 5, 2026
164.00
164.80
158.00
158.00
158.00
184
Oct 1, 2026
167.35
167.35
167.35
167.35
167.35
-
Sep 30, 2026
167.35
167.35
167.35
167.35
167.35
-
Sep 29, 2026
167.65
171.80
161.70
167.35
167.35
155
Sep 28, 2026
169.40
195.00
164.00
167.65
167.65
130
Sep 25, 2026
163.85
163.85
163.85
163.85
163.85
-
Sep 24, 2026
171.50
171.50
163.20
163.85
163.85
302
Sep 23, 2026
174.35
174.35
171.50
171.50
171.50
4
Sep 22, 2026
170.00
175.00
165.85
175.00
175.00
452
Sep 21, 2026
178.75
178.75
169.80
171.40
171.40
177
Sep 18, 2026
167.00
182.00
167.00
170.40
170.40
534
Sep 17, 2026
161.00
167.35
161.00
161.20
161.20
188
Sep 16, 2026
166.00
166.00
160.05
160.60
160.60
1,149
Sep 15, 2026
167.25
168.30
165.95
166.00
166.00
55
Sep 11, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
166.75
167.90
165.50
167.25
167.25
88
Sep 10, 2026
171.00
201.50
163.10
166.75
166.25
165
Sep 9, 2026
153.00
168.50
153.00
168.50
167.99
81
Sep 8, 2026
174.00
174.00
166.00
167.00
166.50
1,124
Sep 7, 2026
172.80
174.00
169.65
174.00
173.48
344
Sep 4, 2026
180.00
180.00
171.90
174.00
173.48
2,464
Sep 3, 2026
182.95
182.95
174.25
179.05
178.51
1,228
Sep 2, 2026
183.00
184.90
179.40
182.95
182.40
186
Sep 1, 2026
184.70
189.50
180.00
181.65
181.11
306
Aug 31, 2026
184.70
184.70
180.00
184.70
184.15
147
Aug 28, 2026
188.30
219.85
181.05
184.70
184.15
84
Aug 27, 2026
186.10
188.15
186.10
186.10
185.54
79
Aug 26, 2026
188.05
190.35
186.05
189.80
189.23
648
Aug 25, 2026
188.00
192.00
186.00
187.65
187.09
286
Aug 24, 2026
178.60
193.00
178.60
188.95
188.38
1,028
Aug 21, 2026
196.50
196.50
186.55
191.15
190.58
880
Aug 20, 2026
178.50
185.00
177.10
183.85
183.30
1,635
Aug 19, 2026
186.50
187.95
178.20
183.75
183.20
418
Aug 18, 2026
188.00
188.00
185.25
186.50
185.94
37
Aug 17, 2026
190.45
192.70
185.00
185.75
185.19
2,268
Aug 14, 2026
196.40
204.90
193.80
194.80
194.22
5,442
Aug 13, 2026
200.15
200.15
195.00
195.95
195.36
1,687
Aug 12, 2026
198.70
199.30
198.70
199.10
198.50
62
Aug 11, 2026
199.00
199.00
198.45
198.70
198.10
153
Aug 10, 2026
225.00
225.00
192.80
201.00
200.40
2,444
Aug 7, 2026
193.25
195.30
193.25
193.50
192.92
1,205
Aug 6, 2026
197.95
197.95
192.25
194.35
193.77
5,708
Aug 5, 2026
198.55
199.65
198.10
199.30
198.70
309
Aug 4, 2026
197.00
202.80
197.00
199.50
198.90
484
Aug 3, 2026
202.00
208.55
196.00
196.55
195.96
1,734
Jul 31, 2026
202.60
207.70
197.65
203.90
203.29
2,279
Jul 30, 2026
207.35
207.95
199.30
201.75
201.15
1,153
Jul 29, 2026
200.00
218.10
196.00
203.25
202.64
10,849
Jul 28, 2026
196.35
197.60
193.10
193.10
192.52
537
Jul 27, 2026
196.00
198.40
193.15
193.15
192.57
2,725
Jul 24, 2026
194.90
196.95
191.00
193.20
192.62
3,410
Jul 23, 2026
194.00
205.15
194.00
194.50
193.92
3,395
Jul 22, 2026
196.00
209.95
192.95
193.25
192.67
2,168
Jul 21, 2026
223.75
223.75
192.00
193.85
193.27
5,611
Jul 20, 2026
199.65
200.00
193.00
193.85
193.27
1,063
Jul 17, 2026
204.35
204.35
199.95
200.65
200.05
428
Jul 16, 2026
203.00
205.95
200.75
205.75
205.13
132
Jul 15, 2026
205.05
205.35
201.25
202.45
201.84
401
Jul 14, 2026
209.55
209.55
203.00
205.00
204.39
4,031
Jul 13, 2026
204.00
209.20
199.85
205.75
205.13
7,985
Jul 10, 2026
204.80
204.80
200.00
200.00
199.40
807
Jul 9, 2026
195.80
211.75
191.75
204.30
203.69
1,275
Jul 8, 2026
190.00
198.00
190.00
191.75
191.18
2,003
Jul 7, 2026
189.00
193.00
187.75
191.00
190.43
263
Jul 6, 2026
229.95
229.95
190.00
190.35
189.78
168
Jul 3, 2026
192.40
198.40
192.40
192.55
191.97
512
Jul 2, 2026
196.50
197.00
191.30
192.40
191.82
268
Jul 1, 2026
191.95
192.00
191.95
192.00
191.42
100
Jun 30, 2026
186.60
186.60
186.60
186.60
186.04
-
Jun 29, 2026
188.00
197.85
186.60
186.60
186.04
732
Jun 25, 2026
194.00
194.00
191.05
191.05
190.48
22
Jun 24, 2026
190.45
195.00
190.35
194.00
193.42
706
Jun 23, 2026
195.00
195.00
193.25
193.85
193.27
37
Jun 22, 2026
184.55
199.15
184.55
196.20
195.61
250
Jun 19, 2026
203.20
203.20
195.00
195.00
194.42
40
Jun 18, 2026
195.05
199.90
195.05
199.90
199.30
2,427
Jun 17, 2026
199.25
201.30
199.25
200.00
199.40
173
Jun 16, 2026
195.60
198.95
193.00
193.20
192.62
462
Jun 15, 2026
189.30
189.30
189.30
189.30
188.73
-
Jun 12, 2026
190.50
195.55
187.65
189.30
188.73
2,180
Jun 11, 2026
199.00
199.00
186.00
188.45
187.88
1,204
Jun 10, 2026
202.00
202.65
192.00
192.35
191.77
1,034
Jun 9, 2026
189.90
201.00
189.00
198.45
197.85
188
Jun 8, 2026
192.65
196.80
185.05
186.90
186.34
754
Jun 5, 2026
203.95
204.00
193.75
199.30
198.70
1,635
Jun 4, 2026
207.00
211.85
200.80
202.15
201.54
2,902
Jun 3, 2026
204.90
221.35
199.60
205.55
204.93
20,545
Jun 2, 2026
184.00
204.60
179.00
202.85
202.24
1,083
Jun 1, 2026
192.00
193.00
186.60
186.65
186.09
118
May 29, 2026
227.35
227.35
180.50
190.55
189.98
770
May 27, 2026
191.95
197.00
190.95
194.30
193.72
1,127
May 26, 2026
187.80
196.00
183.10
191.90
191.32
2,582
May 25, 2026
198.45
198.45
198.45
198.45
197.85
2
May 22, 2026
200.80
200.80
194.75
200.00
199.40
134
May 21, 2026
201.35
201.35
194.05
197.15
196.56
28
May 20, 2026
196.60
200.95
193.55
193.55
192.97
7,049
May 19, 2026
191.05
215.05
188.05
197.50
196.91
6,343
May 18, 2026
195.05
202.60
191.00
195.35
194.76
9,510
May 15, 2026
217.50
224.95
204.65
207.00
206.38
30,169
May 14, 2026
179.20
201.50
175.15
201.05
200.45
18,422
May 13, 2026
175.00
175.00
167.95
167.95
167.45
384
May 12, 2026
170.50
170.50
170.50
170.50
169.99
333
May 11, 2026
173.15
173.15
173.15
173.15
172.63
-
May 8, 2026
172.35
174.95
172.30
173.15
172.63
268
May 7, 2026
172.00
176.00
170.30
172.35
171.83
443
May 6, 2026
170.30
170.60
169.50
170.30
169.79
223
May 5, 2026
160.10
172.80
160.10
170.20
169.69
1,046
May 4, 2026
165.50
170.40
165.50
170.40
169.89
188
Apr 30, 2026
169.90
169.90
168.70
168.75
168.24
239
Apr 29, 2026
166.00
166.00
163.15
163.15
162.66
21
Apr 28, 2026
165.70
167.00
165.70
167.00
166.50
149
Apr 27, 2026
167.00
167.00
158.65
165.70
165.20
371
Apr 24, 2026
164.00
164.00
164.00
164.00
163.51
40
Apr 23, 2026
168.00
168.00
164.00
164.00
163.51
63
Apr 22, 2026
165.15
165.15
163.50
164.00
163.51
507
Apr 21, 2026
168.40
168.50
162.15
165.15
164.65
1,762
Apr 20, 2026
163.30
167.40
161.00
161.00
160.52
3,872
Apr 17, 2026
171.00
172.95
165.15
167.30
166.80
2,036
Apr 16, 2026
167.80
176.65
165.55
170.40
169.89
2,108
Apr 15, 2026
161.50
169.00
160.00
161.00
160.52
995
Apr 13, 2026
159.60
159.60
159.60
159.60
159.12
-
Apr 10, 2026
154.45
160.00
154.45
159.60
159.12
152
Apr 9, 2026
156.15
156.15
154.40
155.25
154.78
354
Apr 8, 2026
150.90
156.05
150.90
155.85
155.38
754
Apr 7, 2026
134.05
150.25
134.05
149.30
148.85
385
Apr 6, 2026
148.90
156.40
144.50
146.30
145.86
1,234
Apr 2, 2026
134.00
142.00
134.00
140.00
139.58
408
Apr 1, 2026
138.55
140.00
134.90
136.70
136.29
1,484
Mar 30, 2026
139.80
140.85
136.00
136.00
135.59
814
Mar 27, 2026
145.00
145.00
138.45
138.45
138.03
230
Mar 25, 2026
149.10
155.00
148.10
149.90
149.45
8,887
Mar 24, 2026
132.25
152.00
132.25
149.35
148.90
329
Mar 23, 2026
154.00
154.95
144.50
144.50
144.07
144
Mar 20, 2026
157.90
157.90
150.00
152.70
152.24
946
Mar 19, 2026
152.00
168.80
143.55
168.80
168.29
14
Mar 18, 2026
155.00
155.05
147.70
149.90
149.45
3,230
Mar 17, 2026
145.55
160.00
145.25
149.90
149.45
372
Mar 16, 2026
145.25
145.25
145.25
145.25
144.81
-
Mar 13, 2026
149.95
180.00
145.00
145.25
144.81
2,347
Mar 12, 2026
150.00
150.00
150.00
150.00
149.55
-
Mar 11, 2026
152.00
157.00
150.00
150.00
149.55
4,122
Mar 10, 2026
150.00
155.00
148.95
150.00
149.55
805
Mar 9, 2026
152.00
152.00
150.00
150.00
149.55
881
Mar 6, 2026
155.00
158.85
152.00
152.00
151.54
230
Mar 5, 2026
152.45
161.95
150.00
152.75
152.29
552
Mar 4, 2026
150.00
155.80
150.00
150.10
149.65
1,281
Mar 2, 2026
153.50
153.50
150.00
151.05
150.60
186
Feb 27, 2026
153.95
155.00
152.50
154.85
154.39
74
Feb 26, 2026
159.50
159.50
152.50
153.85
153.39
206
Feb 25, 2026
155.35
161.20
155.35
159.50
159.02
103
Feb 24, 2026
162.05
162.05
162.05
162.05
161.56
2
Feb 23, 2026
155.30
163.50
155.30
162.05
161.56
401
Feb 20, 2026
165.50
167.20
165.15
165.30
164.80
179
Feb 19, 2026
170.00
170.00
165.30
165.30
164.80
16
Feb 18, 2026
168.00
171.00
166.70
166.70
166.20
720
Feb 17, 2026
166.10
167.50
160.10
163.80
163.31
478
Feb 16, 2026
189.45
189.45
166.10
166.10
165.60
449
Feb 13, 2026
168.00
168.00
165.00
165.00
164.51
25
Feb 12, 2026
173.00
173.00
168.00
168.00
167.50
104
Feb 11, 2026
171.00
171.00
171.00
171.00
170.49
-
Feb 10, 2026
178.25
182.70
165.10
171.00
170.49
766
Feb 9, 2026
175.20
178.50
175.10
178.25
177.72
185
Feb 6, 2026
171.00
175.10
171.00
175.10
174.57
330
Feb 5, 2026
183.60
188.15
173.00
174.00
173.48
1,045
Feb 4, 2026
166.60
178.00
166.60
176.85
176.32
658
Feb 3, 2026
172.25
172.25
161.75
162.55
162.06
678
Feb 2, 2026
161.00
166.00
156.05
162.00
161.51
280
Jan 30, 2026
167.20
169.50
167.20
169.50
168.99
578
Jan 29, 2026
175.00
176.00
166.00
167.20
166.70
1,872
Jan 28, 2026
174.45
174.45
174.45
174.45
173.93
-
Jan 27, 2026
176.70
176.70
173.00
174.45
173.93
2,444
Jan 23, 2026
174.95
179.55
171.00
173.00
172.48
3,820
Jan 22, 2026
175.00
177.95
171.00
177.95
177.42
334
Jan 21, 2026
181.50
184.45
173.25
175.00
174.48
9,609
Jan 20, 2026
180.10
180.10
176.00
177.95
177.42
668
Jan 19, 2026
188.85
188.85
176.75
181.10
180.56
7,123
Jan 16, 2026
175.00
189.00
175.00
185.65
185.09
4,033
Jan 14, 2026
184.75
185.85
182.00
185.00
184.45
525
Jan 13, 2026
187.00
189.30
178.30
182.10
181.55
2,778
Jan 12, 2026
189.00
190.40
183.65
188.05
187.49
286
Jan 9, 2026
191.60
195.25
190.00
192.00
191.42
944
Jan 8, 2026
199.55
199.75
194.80
194.80
194.22
228
Jan 7, 2026
198.15
198.15
193.55
197.60
197.01
563
Jan 6, 2026
198.65
198.65
198.65
198.65
198.05
-
Jan 5, 2026
195.65
201.70
188.90
198.65
198.05
1,588
Jan 2, 2026
198.95
198.95
189.50
195.65
195.06
1,101
Jan 1, 2026
188.70
188.95
187.85
188.95
188.38
25
Dec 31, 2025
193.40
193.40
185.00
186.95
186.39
157
Dec 30, 2025
191.70
194.00
182.50
187.35
186.79
183
Dec 29, 2025
195.00
197.00
192.10
192.10
191.52
509
Dec 26, 2025
195.35
196.75
191.75
195.75
195.16
480
Dec 24, 2025
204.00
204.45
195.25
195.25
194.66
1,168
Dec 23, 2025
204.25
210.05
203.00
203.15
202.54
982
Dec 22, 2025
196.05
209.40
196.05
207.65
207.03
255
Dec 19, 2025
206.15
210.40
201.55
203.60
202.99
2,387
Dec 18, 2025
228.00
228.00
202.35
206.15
205.53
4,383
Dec 17, 2025
209.75
231.85
209.75
220.75
220.09
26,756
Dec 16, 2025
185.00
208.80
185.00
207.00
206.38
13,680
Dec 15, 2025
173.25
177.10
172.60
174.00
173.48
904
Dec 12, 2025
178.00
178.00
173.00
178.00
177.47
293
Dec 11, 2025
176.00
176.00
176.00
176.00
175.47
-
Dec 10, 2025
182.90
186.65
176.00
176.00
175.47
1,010
Dec 9, 2025
178.20
178.20
173.00
176.90
176.37
237
Dec 8, 2025
183.40
190.65
176.00
178.90
178.36
1,814
Dec 5, 2025
194.00
194.00
194.00
194.00
193.42
-
Dec 4, 2025
194.00
194.00
194.00
194.00
193.42
6
Dec 3, 2025
194.05
194.05
194.05
194.05
193.47
-
Dec 2, 2025
194.05
194.05
194.05
194.05
193.47
-
Dec 1, 2025
199.50
199.50
193.10
194.05
193.47
203
Nov 28, 2025
198.05
198.10
197.00
197.00
196.41
131
Nov 27, 2025
205.00
205.00
198.00
198.00
197.41
17
Nov 26, 2025
202.20
205.00
201.00
205.00
204.39
373
Nov 25, 2025
198.85
201.75
198.85
199.15
198.55
676
Nov 24, 2025
199.00
200.25
197.00
197.00
196.41
26
Nov 21, 2025
197.50
197.50
196.00
196.00
195.41
259
Nov 20, 2025
225.00
225.00
195.90
196.30
195.71
381
Nov 19, 2025
196.95
199.65
195.75
195.90
195.31
172
Nov 18, 2025
198.05
198.80
194.20
197.80
197.21
152
Nov 17, 2025
200.05
200.10
197.50
200.10
199.50
69
Nov 14, 2025
200.40
201.20
197.00
197.20
196.61
952
Nov 13, 2025
206.90
208.85
201.05
203.60
202.99
902
Nov 12, 2025
204.60
204.75
201.05
203.00
202.39
267
Nov 11, 2025
215.00
215.60
198.00
199.65
199.05
1,334
Nov 10, 2025
208.00
208.00
204.10
204.35
203.74
1,370
Nov 7, 2025
209.85
209.85
206.90
207.05
206.43
1,354
Nov 6, 2025
212.15
212.15
207.50
207.50
206.88
414
Nov 4, 2025
214.55
214.55
214.55
214.55
213.91
-
Nov 3, 2025
221.25
222.00
213.70
214.55
213.91
1,728
