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
2022-12-30 97.40 97.40 92.00 92.75 0.0M
2022-12-29 95.35 95.35 91.30 92.45 0.0M
2022-12-28 97.55 97.55 94.55 95.40 0.0M
2022-12-27 93.50 96.40 92.55 95.30 0.0M
2022-12-26 86.55 94.60 86.55 93.30 0.0M
2022-12-23 88.50 94.90 85.55 88.60 0.0M
2022-12-22 93.90 93.90 88.00 92.60 0.0M
2022-12-21 99.00 99.00 92.00 92.30 0.0M
2022-12-20 98.95 98.95 93.25 94.80 0.0M
2022-12-19 99.00 99.10 95.00 96.05 0.0M
2022-12-16 100.45 100.45 95.00 97.00 0.0M
2022-12-15 102.00 102.15 97.10 98.65 0.0M
2022-12-14 95.00 103.00 94.90 99.55 0.0M
2022-12-13 93.65 96.00 93.00 94.15 0.0M
2022-12-12 91.95 93.60 90.60 92.10 0.0M
2022-12-09 95.80 96.90 91.15 91.95 0.0M
2022-12-08 97.90 97.90 93.90 94.25 0.0M
2022-12-07 98.90 98.90 95.00 95.55 0.0M
2022-12-06 98.70 98.70 95.50 96.45 0.0M
2022-12-05 95.50 98.75 92.50 96.35 0.0M
2022-12-02 92.50 96.00 92.50 94.00 0.0M
2022-12-01 93.75 93.75 92.05 93.50 0.0M
2022-11-30 92.80 93.65 91.50 93.45 0.0M
2022-11-29 93.75 93.75 91.75 92.85 0.0M
2022-11-28 94.00 94.95 92.50 92.90 0.0M
2022-11-25 91.35 95.90 91.35 93.55 0.0M
2022-11-24 94.35 96.30 91.65 92.85 0.0M
2022-11-23 94.90 94.90 91.00 92.30 0.0M
2022-11-22 95.50 95.50 91.50 92.55 0.0M
2022-11-21 95.00 95.00 91.35 93.15 0.0M
2022-11-18 98.00 98.00 92.35 93.35 0.0M
2022-11-17 92.55 94.50 91.15 93.10 0.0M
2022-11-16 97.95 97.95 92.00 92.70 0.0M
2022-11-15 95.00 96.00 93.15 94.60 0.0M
2022-11-14 96.60 98.80 95.00 97.05 0.0M
2022-11-11 100.00 100.15 96.50 97.60 0.0M
2022-11-10 99.00 99.00 96.10 97.60 0.0M
2022-11-09 99.95 99.95 96.10 97.20 0.0M
2022-11-07 98.80 99.85 97.25 97.65 0.0M
2022-11-04 99.80 99.80 97.65 98.80 0.0M
2022-11-03 97.00 99.80 96.10 98.25 0.0M
2022-11-02 101.50 101.50 96.00 98.20 0.0M
2022-11-01 101.95 101.95 96.90 98.55 0.0M
2022-10-31 101.50 102.00 98.00 98.15 0.0M
2022-10-28 101.95 102.25 98.10 98.85 0.0M
2022-10-27 103.85 103.85 99.00 99.80 0.0M
2022-10-25 102.00 102.00 99.00 100.25 0.0M
2022-10-24 97.75 102.00 97.75 101.05 0.0M
2022-10-21 103.05 103.05 98.90 99.00 0.0M
2022-10-20 102.00 102.00 98.50 99.25 0.0M
2022-10-19 105.00 105.00 100.70 102.10 0.0M
2022-10-18 101.70 102.35 99.00 101.70 0.0M
2022-10-17 95.90 100.95 91.65 99.10 0.0M
2022-10-14 95.90 95.90 90.20 93.95 0.0M
2022-10-13 96.65 96.65 91.35 92.70 0.0M
2022-10-12 98.70 98.70 93.50 94.90 0.0M
2022-10-11 99.00 101.90 93.30 94.20 0.0M
2022-10-10 97.05 99.75 96.35 97.35 0.0M
2022-10-07 101.80 102.00 97.60 99.50 0.0M
2022-10-06 98.40 100.85 98.40 100.55 0.0M
2022-10-04 101.30 101.50 97.00 98.35 0.0M
2022-10-03 101.00 101.85 97.40 98.40 0.0M
2022-09-30 101.95 102.95 99.00 99.80 0.0M
2022-09-29 102.00 104.95 98.15 98.75 0.0M
2022-09-28 102.70 102.70 99.00 101.40 0.0M
2022-09-27 102.95 104.60 100.00 101.20 0.0M
2022-09-26 109.70 109.70 99.00 100.65 0.0M
2022-09-23 109.50 109.50 105.35 107.85 0.0M
2022-09-22 111.25 112.95 106.00 106.85 0.0M
2022-09-21 114.60 114.60 111.00 111.30 0.0M
2022-09-20 108.00 115.00 106.75 111.25 0.0M
2022-09-19 108.50 112.25 106.10 107.45 0.0M
2022-09-16 118.00 118.00 112.05 112.25 0.0M
2022-09-15 116.00 116.00 111.05 114.25 0.0M
2022-09-14 116.50 116.50 111.00 114.15 0.0M
2022-09-13 118.80 125.00 114.00 114.50 0.1M
2022-09-12 105.10 118.30 104.10 115.85 0.1M
2022-09-09 106.80 108.00 103.25 105.90 0.0M
2022-09-08 111.40 111.40 103.00 105.25 0.0M
2022-09-07 108.00 111.90 106.70 108.05 0.0M
2022-09-06 106.95 110.50 104.00 108.75 0.0M
2022-09-05 107.00 107.00 105.05 105.65 0.0M
2022-09-02 110.40 110.40 106.60 107.15 0.0M
2022-09-01 112.55 112.55 106.30 108.15 0.0M
2022-08-30 109.50 111.85 105.75 108.85 0.1M
2022-08-29 107.50 109.50 101.00 107.30 0.0M
2022-08-26 108.90 109.00 105.05 107.50 0.0M
2022-08-25 106.90 107.40 102.50 106.55 0.0M
2022-08-24 104.80 106.75 100.00 104.30 0.0M
2022-08-23 104.85 104.90 101.00 102.60 0.0M
2022-08-22 109.70 109.70 101.30 102.35 0.0M
2022-08-19 101.70 109.60 99.00 107.05 0.1M
2022-08-18 95.00 101.00 93.80 99.25 0.0M
2022-08-17 97.95 97.95 94.15 95.70 0.0M
2022-08-16 97.00 99.00 93.60 96.30 0.0M
2022-08-12 98.00 98.00 94.30 96.00 0.0M
2022-08-11 99.50 99.50 93.15 96.55 0.0M
2022-08-10 95.50 101.00 95.50 98.10 0.0M
2022-08-08 99.40 99.50 96.70 99.00 0.0M
2022-08-05 98.55 102.00 98.00 99.40 0.0M
2022-08-04 100.95 102.60 98.10 100.00 0.0M
2022-08-03 104.15 104.15 100.00 100.45 0.0M
2022-08-02 101.00 103.95 100.00 102.10 0.0M
2022-08-01 100.20 102.00 97.00 99.75 0.0M
2022-07-29 98.35 99.70 98.15 98.80 0.0M
2022-07-28 99.95 99.95 96.70 99.65 0.0M
2022-07-27 96.10 101.00 96.10 98.05 0.0M
2022-07-26 100.00 104.65 98.00 99.05 0.0M
2022-07-25 102.95 103.70 98.10 103.15 0.0M
2022-07-22 104.40 107.95 97.50 100.05 0.0M
2022-07-21 87.50 102.00 85.00 101.10 0.1M
2022-07-20 85.45 89.80 83.70 85.45 0.0M
2022-07-19 84.50 85.60 83.00 83.85 0.0M
2022-07-18 85.00 88.00 84.50 85.00 0.0M
2022-07-15 88.80 88.80 84.45 86.00 0.0M
2022-07-14 82.55 91.00 79.40 85.45 0.0M
2022-07-13 81.25 81.25 80.00 80.65 0.0M
2022-07-12 81.80 81.80 80.10 80.60 0.0M
2022-07-11 80.90 81.70 79.05 80.55 0.0M
2022-07-08 81.90 81.90 79.00 80.20 0.0M
2022-07-07 82.50 82.50 80.15 80.75 0.0M
2022-07-06 84.00 84.00 79.50 80.40 0.0M
2022-07-05 81.90 83.80 80.20 82.40 0.0M
2022-07-04 84.55 84.55 79.50 80.70 0.0M
2022-07-01 82.85 82.85 80.00 81.25 0.0M
2022-06-30 79.40 82.65 79.40 81.20 0.0M
2022-06-29 82.00 82.00 79.35 80.40 0.0M
2022-06-28 82.90 82.90 79.15 81.80 0.0M
2022-06-27 83.70 85.60 79.00 81.30 0.0M
2022-06-24 80.00 83.00 77.00 81.30 0.0M
2022-06-23 82.00 82.00 77.60 78.75 0.0M
2022-06-22 81.00 81.95 78.20 81.15 0.0M
2022-06-21 81.80 81.80 77.50 80.10 0.0M
2022-06-20 84.70 85.70 78.20 80.40 0.0M
2022-06-17 83.00 86.00 79.75 82.35 0.0M
2022-06-16 87.10 88.90 84.00 85.70 0.0M
2022-06-15 87.85 89.65 86.30 87.10 0.0M
2022-06-14 87.45 87.45 85.75 86.60 0.0M
2022-06-13 88.40 88.40 85.50 86.25 0.0M
2022-06-10 88.50 88.85 85.30 88.30 0.0M
2022-06-09 90.00 90.00 87.00 88.50 0.0M
2022-06-08 90.95 91.25 88.00 88.70 0.0M
2022-06-07 92.60 92.60 87.90 88.95 0.0M
2022-06-06 93.00 93.00 87.95 90.15 0.0M
2022-06-03 95.90 95.90 90.00 90.55 0.0M
2022-06-02 93.90 93.90 91.20 92.65 0.0M
2022-06-01 96.00 96.00 91.50 91.85 0.0M
2022-05-31 93.90 93.90 90.15 91.65 0.0M
2022-05-30 94.80 94.80 87.00 91.45 0.0M
2022-05-27 94.00 94.00 89.00 90.50 0.0M
2022-05-26 91.80 94.75 87.35 91.50 0.0M
2022-05-25 98.95 98.95 90.00 90.55 0.0M
2022-05-24 93.90 97.85 91.85 92.90 0.0M
2022-05-23 99.10 101.70 95.00 96.55 0.0M
2022-05-20 101.85 101.85 99.40 100.50 0.0M
2022-05-19 95.40 101.40 95.35 98.60 0.0M
2022-05-18 99.95 102.45 96.50 99.35 0.0M
2022-05-17 94.45 97.90 92.00 96.65 0.0M
2022-05-16 97.95 97.95 91.15 92.50 0.0M
2022-05-13 96.00 97.85 92.00 94.05 0.0M
2022-05-12 96.00 98.50 92.50 93.35 0.0M
2022-05-11 102.70 102.70 90.50 97.70 0.0M
2022-05-10 101.00 102.30 97.15 98.50 0.0M
2022-05-09 96.80 102.95 96.80 99.80 0.0M
2022-05-06 97.00 102.90 96.60 97.60 0.0M
2022-05-05 104.90 104.90 94.30 99.60 0.0M
2022-05-04 103.85 104.50 97.20 101.00 0.0M
2022-05-02 102.60 105.00 100.00 101.80 0.0M
2022-04-29 108.80 110.00 103.25 104.65 0.0M
2022-04-28 109.95 109.95 106.60 108.00 0.0M
2022-04-27 108.75 110.00 106.70 108.30 0.0M
2022-04-26 109.05 110.70 106.20 108.80 0.0M
2022-04-25 112.00 113.95 107.10 109.05 0.0M
2022-04-22 114.20 115.50 111.00 112.00 0.0M
2022-04-21 115.25 115.90 111.00 113.65 0.0M
2022-04-20 111.45 115.00 109.00 112.05 0.0M
2022-04-19 119.50 119.50 111.20 114.20 0.0M
2022-04-18 122.95 122.95 114.00 116.50 0.0M
2022-04-13 121.05 124.00 116.40 121.15 0.1M
2022-04-12 111.90 124.50 109.05 119.50 0.2M
2022-04-11 112.90 112.90 108.70 109.40 0.0M
2022-04-08 112.95 112.95 108.60 110.75 0.0M
2022-04-07 109.30 113.15 106.10 112.15 0.0M
2022-04-06 106.50 111.95 106.35 109.40 0.0M
2022-04-05 112.05 112.05 103.25 106.35 0.0M
2022-04-04 113.35 113.35 107.30 110.15 0.0M
2022-04-01 109.40 114.00 106.30 110.25 0.0M
2022-03-31 107.05 111.00 104.40 109.25 0.0M
2022-03-30 113.00 113.95 105.50 106.50 0.0M
2022-03-29 93.00 114.90 93.00 111.05 0.2M
2022-03-28 100.45 100.50 96.00 97.25 0.0M
2022-03-25 100.95 100.95 97.00 98.70 0.0M
2022-03-24 99.90 99.90 97.20 99.05 0.0M
2022-03-23 97.90 100.90 95.35 97.20 0.0M
2022-03-22 94.90 100.00 94.90 97.45 0.0M
2022-03-21 96.00 97.30 93.30 94.55 0.0M
2022-03-17 94.10 98.65 94.10 95.45 0.0M
2022-03-16 95.20 96.00 93.90 94.25 0.0M
2022-03-15 92.90 95.70 92.10 93.60 0.0M
2022-03-14 96.65 96.65 91.00 91.50 0.0M
2022-03-11 95.80 95.80 93.70 95.20 0.0M
2022-03-10 98.45 101.00 95.05 96.05 0.0M
2022-03-09 94.00 96.00 91.00 93.95 0.0M
2022-03-08 94.90 94.90 84.30 93.00 0.0M
2022-03-07 93.95 93.95 89.10 90.70 0.0M
2022-03-04 94.85 94.90 91.55 93.50 0.0M
2022-03-03 96.45 97.00 93.20 95.75 0.0M
2022-03-02 91.50 94.55 90.00 93.50 0.0M
2022-02-28 91.15 94.00 87.95 92.55 0.0M
2022-02-25 90.00 97.00 88.90 89.35 0.0M
2022-02-24 96.30 96.30 80.20 87.95 0.0M
2022-02-23 90.75 99.00 90.75 97.65 0.0M
2022-02-22 92.75 97.80 90.00 90.75 0.0M
2022-02-21 103.00 103.00 95.10 97.25 0.0M
2022-02-18 101.00 103.15 98.00 98.95 0.0M
2022-02-17 106.70 106.70 99.00 101.20 0.0M
2022-02-16 96.80 103.00 96.80 101.80 0.0M
2022-02-15 92.95 98.40 89.00 95.20 0.1M
2022-02-14 99.00 99.00 90.30 94.15 0.0M
2022-02-11 104.25 104.25 98.25 99.10 0.1M
2022-02-10 104.65 108.30 102.00 104.25 0.0M
2022-02-09 111.90 111.90 105.10 106.90 0.0M
2022-02-08 109.30 113.85 106.50 108.40 0.0M
2022-02-07 105.10 111.70 105.10 109.05 0.1M
2022-02-04 121.90 122.00 118.35 121.10 0.0M
2022-02-03 118.55 122.20 117.15 120.20 0.0M
2022-02-02 117.45 118.95 115.05 118.50 0.0M
2022-02-01 119.45 119.45 116.00 116.70 0.0M
2022-01-31 118.00 121.35 118.00 118.25 0.0M
2022-01-28 121.40 122.20 117.20 117.65 0.0M
2022-01-27 114.10 122.95 114.10 119.85 0.0M
2022-01-25 111.70 122.00 111.70 118.30 0.0M
2022-01-24 118.55 121.00 112.00 118.50 0.0M
2022-01-21 126.30 126.30 119.50 120.15 0.0M
2022-01-20 124.45 125.25 119.00 123.65 0.0M
2022-01-19 118.25 124.80 118.05 122.45 0.0M
2022-01-18 123.05 126.00 119.15 120.35 0.0M
2022-01-17 128.90 128.90 121.25 123.30 0.0M
2022-01-14 126.50 129.70 124.35 126.30 0.0M
2022-01-13 120.45 128.60 118.10 125.60 0.1M
2022-01-12 120.95 120.95 118.00 119.25 0.0M
2022-01-11 121.45 121.80 117.60 119.30 0.0M
2022-01-10 120.00 122.80 118.25 119.45 0.0M
2022-01-07 120.70 121.90 117.05 119.25 0.0M
2022-01-06 118.80 120.90 117.00 118.85 0.0M
2022-01-05 123.95 123.95 116.20 117.35 0.0M
2022-01-04 122.00 125.00 119.40 121.85 0.0M
2022-01-03 119.95 125.00 115.00 118.35 0.0M