Amines and Plasticizers Ltd

AMNP
🏛️ india →
222.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:20 224.75 224.75 224.75 224.75 0.0K
12:55 227.50 227.50 227.50 227.50 0.1K
14:55 225.20 225.20 224.00 224.00 0.1K
15:00 224.40 224.40 224.40 224.40 0.0K
15:25 224.40 224.40 224.40 224.40 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 218.45 222.20 215.00 222.00 0.0M
2025-10-01 217.00 219.95 217.00 219.95 0.0M
2025-09-30 211.15 225.25 211.15 213.75 0.0M
2025-09-29 224.40 226.65 222.30 223.60 0.0M
2025-09-26 224.75 227.50 224.00 224.40 0.0M
2025-09-25 217.05 229.70 215.95 225.10 0.0M
2025-09-24 226.00 232.30 220.95 222.90 0.0M
2025-09-23 216.00 228.00 216.00 225.55 0.0M
2025-09-22 228.00 237.35 226.80 227.35 0.0M
2025-09-19 230.00 231.10 227.25 227.50 0.0M
2025-09-18 229.00 232.35 227.40 230.30 0.0M
2025-09-17 227.15 228.20 227.05 228.20 0.0M
2025-09-16 225.15 228.30 224.35 224.85 0.0M
2025-09-15 229.50 229.50 223.10 226.00 0.0M
2025-09-12 226.00 226.00 222.30 222.30 0.0M
2025-09-11 225.35 230.00 225.35 226.00 0.0M
2025-09-10 225.00 233.90 223.60 225.35 0.0M
2025-09-09 255.00 255.00 223.60 223.80 0.0M
2025-09-08 239.95 239.95 220.95 227.40 0.0M
2025-09-05 218.40 232.70 217.50 231.00 0.0M
2025-09-04 222.30 224.50 216.95 217.50 0.0M
2025-09-03 222.00 224.60 221.80 222.30 0.0M
2025-09-02 222.30 222.95 212.95 215.55 0.0M
2025-09-01 220.30 224.80 220.00 222.25 0.0M
2025-08-29 205.00 227.65 205.00 222.00 0.0M
2025-08-28 218.70 224.40 217.60 219.00 0.0M
2025-08-26 226.10 228.70 222.55 226.20 0.0M
2025-08-25 226.50 229.60 225.35 227.00 0.0M
2025-08-22 226.80 229.20 225.55 225.65 0.0M
2025-08-21 229.85 229.85 227.20 228.30 0.0M
2025-08-20 229.05 233.85 229.05 229.85 0.0M
2025-08-19 222.10 229.80 222.05 229.45 0.0M
2025-08-18 213.60 225.85 213.60 224.05 0.0M
2025-08-14 212.00 212.65 208.25 208.90 0.0M
2025-08-13 213.30 216.20 207.95 213.10 0.0M
2025-08-12 217.00 218.65 214.60 215.45 0.0M
2025-08-11 211.85 219.55 211.20 214.80 0.0M
2025-08-08 212.25 214.45 209.95 209.95 0.0M
2025-08-07 210.00 213.50 208.10 211.75 0.0M
2025-08-06 215.50 215.50 207.15 212.65 0.0M
2025-08-05 217.25 225.00 212.00 219.65 0.0M
2025-08-04 223.05 225.00 216.00 216.35 0.0M
2025-08-01 228.20 228.50 226.70 226.70 0.0M
2025-07-31 226.95 230.00 223.20 226.35 0.0M
2025-07-30 238.70 238.70 226.15 228.10 0.0M
2025-07-29 223.20 228.90 223.20 227.30 0.0M
2025-07-28 242.90 242.90 222.55 224.10 0.0M
2025-07-25 250.00 250.00 226.00 229.05 0.0M
2025-07-24 241.25 245.45 234.00 235.50 0.0M
2025-07-23 241.25 241.30 236.40 237.00 0.0M
2025-07-22 246.30 246.30 237.25 237.25 0.0M
2025-07-21 238.25 244.00 238.20 238.60 0.0M
2025-07-18 248.10 248.20 239.85 241.00 0.0M
2025-07-17 253.15 253.15 249.90 250.60 0.0M
2025-07-16 254.30 259.80 247.90 249.40 0.0M
2025-07-15 253.00 255.50 252.25 254.20 0.0M
2025-07-14 248.45 248.45 244.35 247.55 0.0M
2025-07-11 247.20 257.35 245.00 247.60 0.0M
2025-07-10 258.50 259.35 251.95 253.30 0.0M
2025-07-09 264.50 264.50 251.90 254.60 0.0M
2025-07-08 249.00 258.60 248.00 256.45 0.0M
2025-07-07 247.30 254.95 245.00 246.30 0.0M
2025-07-04 243.40 252.40 240.70 244.45 0.0M
2025-07-03 270.00 270.00 238.65 239.80 0.0M
2025-07-02 247.40 247.60 241.50 242.10 0.0M
2025-07-01 253.00 253.05 243.55 244.45 0.0M
2025-06-30 289.00 289.00 245.00 245.50 0.0M
2025-06-27 250.00 254.05 244.90 247.05 0.0M
2025-06-26 264.00 264.00 245.60 248.00 0.0M
2025-06-25 239.95 254.35 238.30 250.90 0.0M
2025-06-24 242.80 243.05 235.65 239.85 0.0M
2025-06-23 236.50 238.50 232.95 236.50 0.0M
2025-06-20 236.70 242.60 231.90 237.00 0.0M
2025-06-19 242.00 243.45 233.60 238.80 0.0M
2025-06-18 240.40 249.25 236.55 238.40 0.0M
2025-06-17 251.80 254.75 242.80 242.85 0.0M
2025-06-16 252.30 255.70 245.15 247.50 0.0M
2025-06-13 263.75 266.95 250.00 251.30 0.0M
2025-06-12 252.35 270.00 250.35 265.35 0.0M
2025-06-11 249.80 254.95 246.35 250.85 0.0M
2025-06-10 247.00 255.00 243.45 250.85 0.0M
2025-06-09 241.35 251.95 241.10 247.25 0.0M
2025-06-06 237.00 250.85 237.00 242.55 0.0M
2025-06-05 229.60 237.00 224.00 234.05 0.0M
2025-06-04 230.05 230.05 223.80 229.60 0.0M
2025-06-03 230.65 235.70 222.85 228.80 0.0M
2025-06-02 206.95 231.85 206.95 225.90 0.0M
2025-05-30 218.00 231.90 218.00 224.20 0.0M
2025-05-29 223.35 240.00 221.10 229.45 0.0M
2025-05-28 242.00 242.00 223.30 223.75 0.0M
2025-05-27 225.90 245.00 221.30 227.50 0.0M
2025-05-26 228.15 229.95 225.00 225.90 0.0M
2025-05-23 218.00 227.00 218.00 224.70 0.0M
2025-05-22 221.85 224.80 215.00 217.20 0.0M
2025-05-21 225.40 225.40 221.00 221.00 0.0M
2025-05-20 222.40 228.15 218.65 220.15 0.0M
2025-05-19 201.10 221.00 201.10 219.80 0.0M
2025-05-16 211.70 214.00 207.80 210.35 0.0M
2025-05-15 208.00 214.80 207.90 210.65 0.0M
2025-05-14 200.95 208.30 200.95 207.70 0.0M
2025-05-13 196.35 200.75 196.35 198.25 0.0M
2025-05-12 199.25 204.00 195.45 197.20 0.0M
2025-05-09 190.65 195.35 185.35 187.85 0.0M
2025-05-08 202.70 205.10 192.95 198.90 0.0M
2025-05-07 200.00 205.30 197.35 202.00 0.0M
2025-05-06 209.45 209.45 201.00 202.60 0.0M
2025-05-05 208.70 219.60 206.00 206.00 0.0M
2025-05-02 208.40 210.85 207.95 208.10 0.0M
2025-04-30 214.70 215.00 206.90 207.20 0.0M
2025-04-29 219.00 222.50 212.75 212.90 0.0M
2025-04-28 216.70 218.00 212.80 213.60 0.0M
2025-04-25 224.45 230.00 214.80 216.60 0.0M
2025-04-24 233.00 233.00 223.00 224.45 0.0M
2025-04-23 234.50 241.95 229.90 233.95 0.0M
2025-04-22 214.00 239.50 214.00 234.50 0.0M
2025-04-21 221.00 229.80 220.00 228.05 0.0M
2025-04-17 220.20 223.45 219.75 221.80 0.0M
2025-04-16 220.00 224.15 218.15 219.70 0.0M
2025-04-15 214.80 221.15 213.95 215.10 0.0M
2025-04-11 215.00 216.70 208.50 209.20 0.0M
2025-04-09 209.50 211.45 207.45 209.85 0.0M
2025-04-08 210.00 210.00 205.10 207.35 0.0M
2025-04-07 209.00 209.00 201.85 207.05 0.0M
2025-04-04 220.75 223.40 215.00 216.05 0.0M
2025-04-03 219.80 223.40 216.70 221.50 0.0M
2025-04-02 218.20 220.25 217.10 218.60 0.0M
2025-04-01 220.00 220.00 213.70 218.20 0.0M
2025-03-28 214.15 222.05 212.95 214.20 0.0M
2025-03-27 229.45 230.25 212.60 216.40 0.0M
2025-03-26 210.30 239.00 210.30 228.05 0.0M
2025-03-25 231.60 249.10 228.05 233.95 0.0M
2025-03-24 225.00 232.75 225.00 229.55 0.0M
2025-03-21 226.25 233.25 225.10 231.95 0.0M
2025-03-20 223.05 236.00 222.50 225.45 0.0M
2025-03-19 250.00 250.00 215.10 219.75 0.0M
2025-03-18 208.80 217.00 208.80 216.35 0.0M
2025-03-17 208.00 210.65 203.45 206.65 0.0M
2025-03-13 211.45 212.45 204.80 208.00 0.0M
2025-03-12 213.25 219.00 206.45 213.95 0.0M
2025-03-11 209.95 217.20 209.95 211.80 0.0M
2025-03-10 216.20 226.90 212.80 225.30 0.0M
2025-03-07 221.00 227.65 214.45 217.20 0.0M
2025-03-06 221.95 223.00 213.35 222.00 0.0M
2025-03-05 196.55 216.10 196.55 214.05 0.0M
2025-03-04 196.90 210.50 193.10 200.10 0.0M
2025-03-03 185.35 209.85 185.35 200.25 0.0M
2025-02-28 213.30 213.40 197.55 205.90 0.0M
2025-02-27 219.90 228.45 210.35 213.35 0.0M
2025-02-25 224.00 225.90 218.00 219.90 0.0M
2025-02-24 223.00 231.10 223.00 224.00 0.0M
2025-02-21 242.00 246.00 231.00 232.25 0.0M
2025-02-20 239.45 241.15 233.60 236.90 0.0M
2025-02-19 227.60 243.40 227.60 238.95 0.0M
2025-02-18 246.15 246.15 223.00 228.90 0.0M
2025-02-17 258.05 267.05 249.05 250.65 0.0M
2025-02-14 264.60 267.10 256.00 261.60 0.0M
2025-02-13 262.00 276.10 262.00 266.60 0.0M
2025-02-12 272.90 277.90 262.00 262.25 0.0M
2025-02-11 276.15 277.90 273.00 273.25 0.0M
2025-02-10 287.00 289.65 282.55 284.05 0.0M
2025-02-07 294.95 294.95 287.00 287.45 0.0M
2025-02-06 303.45 303.50 293.95 298.70 0.0M
2025-02-05 290.30 310.00 288.25 301.25 0.0M
2025-02-04 289.30 294.80 282.00 283.10 0.0M
2025-02-03 285.45 297.05 281.55 288.45 0.0M
2025-02-01 269.00 303.75 268.90 298.70 0.0M
2025-01-31 273.50 275.00 267.40 268.45 0.0M
2025-01-30 266.25 270.40 266.25 267.45 0.0M
2025-01-29 264.10 271.70 264.10 266.10 0.0M
2025-01-28 279.40 282.25 247.00 261.40 0.0M
2025-01-27 282.75 282.75 271.95 275.90 0.0M
2025-01-24 290.75 290.75 284.75 287.00 0.0M
2025-01-23 293.15 295.40 285.40 293.95 0.0M
2025-01-22 312.90 313.90 290.00 293.15 0.0M
2025-01-21 279.80 317.00 278.50 309.95 0.0M
2025-01-20 274.20 275.55 271.00 271.95 0.0M
2025-01-17 278.45 284.15 272.00 273.90 0.0M
2025-01-16 319.40 319.40 275.00 276.05 0.0M
2025-01-15 282.35 282.35 271.40 272.70 0.0M
2025-01-14 271.00 282.95 271.00 278.30 0.0M
2025-01-13 295.00 295.20 271.75 274.20 0.0M
2025-01-10 303.95 305.75 292.00 299.55 0.0M
2025-01-09 301.65 320.55 301.65 302.85 0.0M
2025-01-08 295.25 328.95 294.00 301.55 0.0M
2025-01-07 301.75 302.90 293.90 294.30 0.0M
2025-01-06 312.00 318.25 288.70 297.60 0.0M
2025-01-03 329.90 329.90 311.30 312.00 0.0M
2025-01-02 293.90 339.30 288.60 330.50 0.1M
2025-01-01 279.75 291.20 278.35 282.75 0.0M