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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 121.90 121.90 116.00 117.90 0.0M
2021-12-30 117.00 120.00 115.00 117.45 0.0M
2021-12-29 120.00 122.00 116.55 117.35 0.0M
2021-12-28 119.30 123.00 117.30 119.40 0.0M
2021-12-27 116.50 120.00 113.55 117.60 0.0M
2021-12-24 119.90 124.10 115.05 116.95 0.0M
2021-12-23 110.30 117.40 110.30 113.65 0.0M
2021-12-22 111.00 117.60 111.00 114.50 0.0M
2021-12-21 113.00 118.80 113.00 113.35 0.0M
2021-12-20 118.95 118.95 108.00 110.95 0.0M
2021-12-17 123.40 123.40 114.00 116.60 0.0M
2021-12-16 124.00 124.00 117.70 118.15 0.0M
2021-12-15 123.40 126.00 120.50 121.80 0.0M
2021-12-14 123.95 123.95 119.20 121.50 0.0M
2021-12-13 128.40 128.40 118.00 122.05 0.0M
2021-12-10 115.90 125.35 113.45 123.90 0.0M
2021-12-09 113.40 114.95 111.00 112.60 0.0M
2021-12-08 109.80 114.50 106.00 111.90 0.0M
2021-12-07 111.95 111.95 105.10 106.35 0.0M
2021-12-06 112.70 112.70 106.20 106.85 0.0M
2021-12-03 110.95 112.90 108.40 109.60 0.0M
2021-12-02 105.00 108.00 105.00 107.55 0.1M
2021-12-01 111.00 111.00 104.50 106.30 0.0M
2021-11-30 112.40 113.25 107.25 108.05 0.0M
2021-11-29 109.05 112.95 108.10 108.40 0.1M
2021-11-26 118.95 118.95 113.10 113.75 0.0M
2021-11-25 120.10 120.10 117.20 119.05 0.0M
2021-11-24 119.70 119.70 116.60 117.75 0.0M
2021-11-23 118.00 118.80 115.00 116.55 0.0M
2021-11-22 120.55 120.55 114.00 114.65 0.0M
2021-11-18 121.40 123.90 116.55 118.15 0.0M
2021-11-17 124.90 124.90 117.75 120.55 0.0M
2021-11-16 125.80 125.80 121.00 122.75 0.0M
2021-11-15 117.85 127.00 117.85 123.75 0.1M
2021-11-12 121.00 126.20 120.60 124.05 0.1M
2021-11-11 128.00 129.45 125.05 126.90 0.0M
2021-11-10 133.95 133.95 127.50 128.55 0.0M
2021-11-09 130.25 134.60 130.25 131.45 0.0M
2021-11-08 131.10 136.00 126.20 131.35 0.0M
2021-11-04 125.95 131.65 125.00 131.45 0.0M
2021-11-03 129.35 129.35 121.25 125.40 0.0M
2021-11-02 125.70 129.00 123.70 126.75 0.0M
2021-11-01 126.90 128.95 123.20 124.25 0.0M
2021-10-29 133.90 133.90 125.20 126.90 0.0M
2021-10-28 136.70 139.30 130.00 131.15 0.1M
2021-10-27 131.50 137.05 125.50 135.85 0.3M
2021-10-26 126.05 131.05 125.00 130.55 0.0M
2021-10-25 127.25 133.00 123.50 127.50 0.1M
2021-10-22 120.00 127.75 118.05 127.20 0.1M
2021-10-21 118.00 122.15 117.15 121.70 0.0M
2021-10-20 124.25 124.25 115.05 116.35 0.0M
2021-10-19 126.25 126.25 117.60 119.75 0.1M
2021-10-18 124.80 129.00 122.60 123.75 0.0M
2021-10-14 126.30 128.85 124.10 124.80 0.0M
2021-10-13 130.35 131.00 125.00 126.25 0.0M
2021-10-12 122.50 130.35 121.40 129.30 0.0M
2021-10-11 127.65 127.65 123.00 124.15 0.0M
2021-10-08 130.90 130.90 123.40 127.65 0.0M
2021-10-07 133.00 133.90 128.00 128.65 0.1M
2021-10-06 125.00 127.75 125.00 127.75 0.1M
2021-10-05 121.00 123.60 118.55 121.70 0.0M
2021-10-04 118.40 119.60 117.20 118.55 0.0M
2021-10-01 118.30 118.30 114.10 116.05 0.0M
2021-09-30 115.05 119.00 115.05 117.95 0.0M
2021-09-29 115.80 118.95 114.50 117.15 0.0M
2021-09-28 115.05 117.60 114.10 115.95 0.0M
2021-09-27 119.95 122.50 115.00 116.05 0.0M
2021-09-24 121.40 123.00 116.15 118.25 0.0M
2021-09-23 121.45 123.60 117.65 118.50 0.0M
2021-09-22 117.80 123.60 114.25 119.95 0.0M
2021-09-21 117.65 119.95 112.00 117.80 0.0M
2021-09-20 119.30 120.70 115.30 116.25 0.0M
2021-09-17 125.45 125.90 119.00 120.85 0.0M
2021-09-16 126.10 130.50 121.60 123.15 0.0M
2021-09-15 121.30 127.00 120.00 126.10 0.0M
2021-09-14 120.35 123.80 119.00 121.25 0.0M
2021-09-13 123.85 126.90 120.00 121.60 0.0M
2021-09-09 130.90 130.90 122.00 123.55 0.0M
2021-09-08 131.45 131.45 124.40 127.75 0.0M
2021-09-07 134.25 138.40 125.35 127.00 0.0M
2021-09-06 131.90 131.90 130.20 131.90 0.0M
2021-09-03 122.10 125.65 120.10 125.65 0.0M
2021-09-02 117.80 119.70 114.40 119.70 0.0M
2021-09-01 118.80 120.45 112.50 114.00 0.0M
2021-08-31 125.50 125.80 117.50 118.40 0.0M
2021-08-30 119.80 124.00 119.80 122.20 0.0M
2021-08-27 118.40 118.65 116.10 118.65 0.0M
2021-08-26 111.50 114.50 109.30 113.00 0.0M
2021-08-25 116.90 118.25 107.75 109.05 0.0M
2021-08-24 105.55 115.00 105.55 113.25 0.0M
2021-08-23 116.90 119.70 111.10 111.10 0.0M
2021-08-20 118.00 121.80 116.30 116.90 0.0M
2021-08-18 121.00 125.05 117.25 122.35 0.1M
2021-08-17 126.05 129.00 121.55 123.40 0.0M
2021-08-16 128.00 136.90 126.00 127.25 0.0M
2021-08-13 136.15 136.15 126.05 132.50 0.1M
2021-08-12 123.00 129.70 122.00 129.70 0.0M
2021-08-11 126.05 129.70 121.35 123.55 0.1M
2021-08-10 130.55 139.90 126.25 127.70 0.1M
2021-08-09 144.00 149.70 138.95 140.25 0.1M
2021-08-06 149.80 157.10 148.00 154.35 0.0M
2021-08-05 155.90 159.15 142.00 147.45 0.1M
2021-08-04 168.00 170.00 153.30 155.90 0.1M
2021-08-03 156.00 167.20 156.00 162.55 0.1M
2021-08-02 157.50 157.50 149.00 152.85 0.1M
2021-07-30 151.20 162.80 151.20 152.15 0.1M
2021-07-29 173.50 176.00 156.00 163.55 0.4M
2021-07-28 145.50 169.35 142.00 168.15 0.6M
2021-07-27 130.00 146.00 129.40 141.20 0.6M
2021-07-26 109.45 128.00 107.50 126.85 0.5M
2021-07-23 106.80 109.30 106.80 108.00 0.0M
2021-07-22 107.70 111.00 106.50 108.35 0.0M
2021-07-20 108.65 112.40 105.20 107.60 0.0M
2021-07-19 112.00 113.50 108.40 109.90 0.0M
2021-07-16 110.40 114.00 110.40 111.55 0.0M
2021-07-15 113.10 115.00 110.50 112.70 0.0M
2021-07-14 110.00 114.50 105.15 110.75 0.1M
2021-07-13 110.95 110.95 107.10 108.30 0.0M
2021-07-12 111.00 111.05 108.15 109.40 0.0M
2021-07-09 105.00 110.90 102.30 108.45 0.1M
2021-07-08 105.50 106.40 102.55 103.60 0.0M
2021-07-07 106.00 107.30 103.10 104.35 0.0M
2021-07-06 108.00 108.00 104.50 105.00 0.0M
2021-07-05 107.95 108.00 105.25 105.85 0.0M
2021-07-02 105.00 105.80 102.05 105.50 0.0M
2021-07-01 101.10 104.50 101.00 103.90 0.0M
2021-06-30 107.50 108.40 102.95 103.35 0.1M
2021-06-29 109.90 109.90 105.00 106.70 0.0M
2021-06-28 110.60 110.60 107.20 108.40 0.0M
2021-06-25 105.00 109.40 105.00 108.45 0.0M
2021-06-24 115.00 115.00 100.00 107.45 0.0M
2021-06-23 114.00 115.50 110.50 111.35 0.0M
2021-06-22 109.85 115.50 107.15 112.95 0.1M
2021-06-21 107.60 108.50 102.55 107.55 0.0M
2021-06-18 112.00 112.90 106.00 107.60 0.0M
2021-06-17 112.00 113.00 109.00 111.85 0.0M
2021-06-16 114.00 115.15 110.85 111.80 0.0M
2021-06-15 116.00 116.00 111.00 112.40 0.0M
2021-06-14 112.00 114.70 108.00 113.35 0.1M
2021-06-11 109.95 111.00 106.50 108.15 0.0M
2021-06-10 114.45 114.45 106.60 108.75 0.1M
2021-06-09 114.95 115.00 110.00 111.50 0.0M
2021-06-08 113.95 120.00 106.00 111.05 0.1M
2021-06-07 126.00 126.35 106.00 110.80 0.2M
2021-06-04 114.05 124.40 111.30 119.55 0.2M
2021-06-03 108.50 111.75 105.50 110.90 0.1M
2021-06-02 105.90 106.90 102.40 105.60 0.0M
2021-06-01 107.80 107.80 101.00 104.60 0.0M
2021-05-31 109.10 109.10 103.05 104.90 0.1M
2021-05-28 104.65 111.70 102.00 104.15 0.1M
2021-05-27 100.55 104.90 98.05 103.70 0.1M
2021-05-26 101.90 102.00 96.40 99.40 0.0M
2021-05-25 103.35 103.50 99.00 99.90 0.0M
2021-05-24 100.05 104.45 100.00 100.60 0.0M
2021-05-21 100.00 102.00 98.05 100.05 0.0M
2021-05-20 95.75 102.00 93.85 97.75 0.1M
2021-05-19 94.70 97.00 92.05 93.85 0.0M
2021-05-18 94.85 94.85 91.90 93.30 0.0M
2021-05-17 92.55 95.80 90.80 91.90 0.0M
2021-05-14 98.00 98.00 90.65 93.20 0.0M
2021-05-12 99.65 100.00 94.00 95.00 0.0M
2021-05-11 95.50 100.00 94.00 98.20 0.0M
2021-05-10 96.75 98.95 91.35 95.70 0.1M
2021-05-07 99.95 100.00 96.00 96.50 0.0M
2021-05-06 102.90 102.90 97.70 98.20 0.0M
2021-05-05 100.00 103.80 96.65 99.15 0.1M
2021-05-04 103.00 104.35 98.00 99.25 0.0M
2021-05-03 103.70 107.90 101.70 104.20 0.0M
2021-04-30 100.00 108.40 96.05 103.70 0.1M
2021-04-29 105.00 110.80 95.55 100.45 0.2M
2021-04-28 104.00 112.70 95.00 103.90 0.5M
2021-04-27 81.90 94.35 80.00 94.20 0.4M
2021-04-26 75.90 82.10 74.00 78.65 0.1M
2021-04-23 74.00 76.80 73.50 74.00 0.0M
2021-04-22 75.00 76.60 74.10 74.95 0.0M
2021-04-20 73.20 78.50 72.85 74.40 0.0M
2021-04-19 75.60 76.00 70.00 73.95 0.0M
2021-04-16 78.50 79.80 74.20 75.85 0.0M
2021-04-15 79.30 79.30 75.55 76.95 0.0M
2021-04-13 77.25 79.85 75.40 77.10 0.0M
2021-04-12 81.95 81.95 75.00 75.70 0.0M
2021-04-09 80.00 83.00 78.20 82.25 0.0M
2021-04-08 80.50 82.95 80.50 81.00 0.0M
2021-04-07 79.10 80.85 78.00 80.25 0.0M
2021-04-06 78.70 82.00 75.60 79.10 0.1M
2021-04-05 78.00 79.90 75.00 77.15 0.0M
2021-04-01 78.75 80.40 76.00 77.70 0.0M
2021-03-31 78.00 78.90 74.00 76.40 0.0M
2021-03-30 77.35 80.00 75.50 76.70 0.0M
2021-03-26 78.95 80.00 76.15 77.20 0.0M
2021-03-25 81.20 83.00 74.00 77.50 0.1M
2021-03-24 71.85 84.65 69.60 78.35 0.4M
2021-03-23 71.10 73.00 68.50 71.60 0.1M
2021-03-22 71.95 73.00 67.85 68.40 0.0M
2021-03-19 65.25 70.15 63.05 68.65 0.0M
2021-03-18 68.70 71.85 60.25 67.10 0.0M
2021-03-17 72.35 72.35 68.50 68.70 0.0M
2021-03-16 72.00 72.00 68.05 70.60 0.0M
2021-03-15 71.30 72.50 69.05 70.60 0.0M
2021-03-12 73.75 73.80 70.55 71.25 0.0M
2021-03-10 72.90 74.60 71.05 72.05 0.0M
2021-03-09 72.80 72.95 70.55 71.85 0.0M
2021-03-08 72.00 73.90 70.10 71.25 0.0M
2021-03-05 73.00 73.95 70.00 71.35 0.0M
2021-03-04 72.80 74.25 71.65 72.85 0.0M
2021-03-03 79.95 81.90 73.00 74.50 0.1M
2021-03-02 65.30 79.85 65.30 78.35 0.4M
2021-03-01 65.10 67.95 65.10 66.55 0.0M
2021-02-26 67.50 67.50 65.75 66.40 0.0M
2021-02-25 67.20 68.00 65.40 67.25 0.0M
2021-02-24 69.40 69.40 66.25 67.45 0.0M
2021-02-23 68.60 69.00 65.65 67.75 0.0M
2021-02-22 67.95 70.90 66.20 66.60 0.0M
2021-02-19 69.00 69.00 67.00 67.50 0.0M
2021-02-18 66.50 68.70 66.50 68.20 0.0M
2021-02-17 67.65 69.90 65.00 68.20 0.0M
2021-02-16 68.95 71.95 67.50 69.00 0.0M
2021-02-15 69.70 70.50 66.25 67.80 0.0M
2021-02-12 71.15 71.15 67.10 68.70 0.0M
2021-02-11 67.65 71.00 65.15 69.45 0.0M
2021-02-10 65.20 67.90 65.20 66.30 0.0M
2021-02-09 69.90 69.90 66.00 66.20 0.0M
2021-02-08 70.35 70.40 67.00 68.25 0.0M
2021-02-05 69.00 69.00 67.40 68.45 0.0M
2021-02-04 63.55 67.60 63.55 67.25 0.0M
2021-02-03 67.00 67.00 66.10 66.40 0.0M
2021-02-02 68.90 69.45 64.75 67.35 0.0M
2021-02-01 69.00 69.85 66.55 68.55 0.0M
2021-01-29 66.65 69.00 65.60 67.55 0.0M
2021-01-28 64.60 69.40 63.10 66.40 0.0M
2021-01-27 65.00 68.50 63.00 67.55 0.0M
2021-01-25 68.50 68.50 63.00 64.10 0.0M
2021-01-22 73.30 73.30 67.05 67.50 0.0M
2021-01-21 74.30 74.30 70.30 70.65 0.0M
2021-01-20 71.80 73.65 70.25 72.65 0.0M
2021-01-19 69.70 73.10 69.70 70.45 0.0M
2021-01-18 72.50 73.00 69.10 69.65 0.0M
2021-01-15 74.55 74.55 72.00 72.35 0.0M
2021-01-14 76.00 76.00 71.80 73.55 0.0M
2021-01-13 83.65 83.65 72.05 75.10 0.1M
2021-01-12 76.25 81.45 74.30 79.95 0.2M
2021-01-11 74.50 74.50 70.00 74.25 0.2M
2021-01-08 66.95 70.90 66.95 67.75 0.0M
2021-01-07 68.65 71.50 66.55 66.90 0.0M
2021-01-06 69.00 72.00 64.30 67.40 0.1M
2021-01-05 62.80 69.05 59.15 68.65 0.1M
2021-01-04 62.35 64.70 62.35 62.80 0.0M
2021-01-01 63.50 64.85 61.70 62.10 0.0M