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
2023-12-29 168.20 168.60 165.05 167.25 0.0M
2023-12-28 168.00 169.90 165.70 167.40 0.0M
2023-12-27 171.40 172.30 165.90 168.00 0.0M
2023-12-26 161.95 168.05 158.55 166.60 0.0M
2023-12-22 164.00 164.70 157.10 158.70 0.0M
2023-12-21 158.65 165.90 155.00 162.80 0.0M
2023-12-20 162.30 166.80 158.00 158.65 0.0M
2023-12-19 167.00 167.00 161.50 162.30 0.0M
2023-12-18 165.90 172.75 163.00 163.25 0.0M
2023-12-15 166.60 168.00 163.60 164.15 0.0M
2023-12-14 165.05 166.15 160.85 163.30 0.0M
2023-12-13 162.05 165.95 160.05 163.05 0.0M
2023-12-12 177.00 177.00 164.95 165.10 0.0M
2023-12-11 172.00 175.00 168.95 173.35 0.0M
2023-12-08 178.00 178.00 171.30 171.65 0.0M
2023-12-07 176.95 177.70 169.00 170.40 0.0M
2023-12-06 164.95 175.10 164.80 174.25 0.0M
2023-12-05 167.55 169.30 162.20 162.80 0.0M
2023-12-04 169.80 170.55 163.90 167.20 0.0M
2023-12-01 155.00 174.00 154.25 163.70 0.0M
2023-11-30 155.00 157.55 152.25 154.25 0.0M
2023-11-29 160.00 160.55 152.00 155.00 0.0M
2023-11-28 152.35 160.00 152.35 158.70 0.0M
2023-11-24 156.15 156.30 149.00 152.35 0.0M
2023-11-23 156.85 156.85 153.10 153.90 0.0M
2023-11-22 157.00 158.90 154.35 155.35 0.0M
2023-11-21 157.00 158.20 155.55 155.80 0.0M
2023-11-20 157.00 159.70 155.00 156.05 0.0M
2023-11-17 157.55 162.10 156.95 157.20 0.0M
2023-11-16 154.15 157.10 154.15 156.00 0.0M
2023-11-15 157.70 162.90 152.40 153.60 0.0M
2023-11-13 160.10 161.60 156.30 156.80 0.0M
2023-11-12 163.65 165.00 160.60 161.75 0.0M
2023-11-10 163.95 163.95 160.00 160.25 0.0M
2023-11-09 165.70 169.00 162.05 162.75 0.0M
2023-11-08 166.00 166.00 160.00 161.70 0.0M
2023-11-07 160.00 162.00 155.00 155.65 0.0M
2023-11-06 160.00 161.20 155.20 159.85 0.0M
2023-11-03 154.00 158.00 148.10 155.55 0.1M
2023-11-02 151.80 151.80 145.15 148.10 0.1M
2023-11-01 154.85 154.85 146.15 147.35 0.0M
2023-10-31 152.85 153.00 145.00 150.50 0.0M
2023-10-30 140.35 154.95 134.10 147.25 0.1M
2023-10-27 128.10 141.50 123.65 140.35 0.0M
2023-10-26 128.00 130.00 121.10 125.55 0.0M
2023-10-25 139.90 139.90 127.20 129.25 0.0M
2023-10-23 149.50 149.50 130.60 134.35 0.0M
2023-10-20 145.00 149.85 141.00 144.50 0.0M
2023-10-19 142.60 145.95 137.80 143.80 0.0M
2023-10-18 150.00 150.00 141.25 142.60 0.0M
2023-10-17 149.00 150.00 143.25 148.15 0.0M
2023-10-16 138.95 148.40 135.60 146.90 0.1M
2023-10-13 140.95 140.95 135.05 137.40 0.0M
2023-10-12 134.45 143.00 134.45 139.50 0.0M
2023-10-11 139.95 140.40 135.00 136.10 0.0M
2023-10-10 145.00 145.00 137.65 138.25 0.0M
2023-10-09 142.50 148.00 135.65 142.25 0.1M
2023-10-06 132.45 144.70 127.55 141.10 0.1M
2023-10-05 127.00 133.00 125.15 127.75 0.0M
2023-10-04 127.00 127.00 125.35 125.70 0.0M
2023-10-03 126.00 134.75 122.00 127.90 0.0M
2023-09-29 127.70 127.95 109.80 125.85 0.0M
2023-09-28 129.70 129.70 125.10 125.50 0.0M
2023-09-27 130.00 130.00 125.30 128.55 0.0M
2023-09-26 128.40 131.00 126.75 129.55 0.0M
2023-09-25 125.00 130.60 124.55 128.40 0.0M
2023-09-22 122.55 125.00 122.00 123.10 0.0M
2023-09-21 124.55 126.70 123.55 123.85 0.0M
2023-09-20 129.75 129.75 122.00 126.90 0.0M
2023-09-18 121.55 132.00 121.55 126.55 0.0M
2023-09-15 126.60 126.85 124.10 124.40 0.0M
2023-09-14 124.95 129.40 123.00 126.60 0.0M
2023-09-13 127.95 128.90 121.70 124.60 0.0M
2023-09-12 137.30 141.80 124.00 124.80 0.1M
2023-09-11 132.15 141.00 132.15 137.30 0.1M
2023-09-08 139.95 142.70 128.10 136.40 0.1M
2023-09-07 126.75 147.40 125.00 139.85 0.2M
2023-09-06 118.10 128.90 116.10 126.65 0.1M
2023-09-05 121.00 121.00 118.00 120.00 0.0M
2023-09-04 123.40 124.00 116.10 120.15 0.0M
2023-09-01 115.35 122.00 113.20 121.15 0.2M
2023-08-31 116.25 119.85 113.60 115.35 0.0M
2023-08-30 113.56 119.70 113.56 117.67 0.1M
2023-08-29 116.50 118.00 111.35 113.14 0.0M
2023-08-28 107.90 118.50 107.90 115.61 0.1M
2023-08-25 106.50 111.00 102.05 106.25 0.0M
2023-08-24 104.25 107.20 104.25 106.60 0.1M
2023-08-23 106.99 107.10 104.26 105.91 0.0M
2023-08-22 106.10 106.60 103.50 104.84 0.0M
2023-08-21 106.01 112.80 106.01 107.21 0.1M
2023-08-18 107.00 109.00 104.00 105.40 0.1M
2023-08-17 107.45 107.45 104.06 105.43 0.0M
2023-08-16 104.70 108.40 95.00 104.47 0.1M
2023-08-14 104.99 107.00 101.80 102.87 0.1M
2023-08-11 105.25 106.00 100.30 101.78 0.1M
2023-08-10 88.00 104.45 88.00 103.37 0.4M
2023-08-09 90.85 90.85 86.60 88.30 0.0M
2023-08-08 89.00 89.90 88.00 88.62 0.0M
2023-08-07 89.90 89.90 87.26 88.44 0.0M
2023-08-04 87.50 92.40 86.10 87.26 0.0M
2023-08-03 87.00 87.85 86.03 86.37 0.0M
2023-08-02 88.50 89.88 85.10 86.88 0.0M
2023-08-01 92.80 92.80 87.10 88.50 0.0M
2023-07-31 85.56 92.80 85.55 87.70 0.0M
2023-07-28 86.25 88.00 85.55 86.29 0.0M
2023-07-27 88.50 88.50 85.80 87.18 0.0M
2023-07-26 86.28 88.00 86.25 87.51 0.0M
2023-07-25 87.40 87.40 85.30 86.69 0.0M
2023-07-24 87.95 87.95 85.50 86.56 0.0M
2023-07-21 86.37 87.90 85.36 86.12 0.0M
2023-07-20 87.69 87.70 85.03 86.37 0.0M
2023-07-19 87.95 88.50 86.25 87.03 0.0M
2023-07-18 88.50 88.50 86.50 87.10 0.0M
2023-07-17 87.95 89.50 86.90 87.94 0.0M
2023-07-14 88.00 89.70 85.15 86.40 0.0M
2023-07-13 89.00 90.90 87.40 87.71 0.0M
2023-07-12 90.74 90.74 88.00 88.99 0.0M
2023-07-11 92.23 92.24 89.00 89.25 0.0M
2023-07-10 90.00 91.44 89.55 90.79 0.0M
2023-07-07 92.95 93.49 89.50 89.67 0.0M
2023-07-06 94.50 94.50 90.70 91.12 0.0M
2023-07-05 90.10 94.00 90.10 91.58 0.0M
2023-07-04 91.50 91.63 89.00 90.12 0.0M
2023-07-03 93.23 93.23 90.51 91.01 0.0M
2023-06-30 91.25 94.49 91.25 93.01 0.0M
2023-06-28 89.00 91.75 89.00 90.66 0.0M
2023-06-27 91.43 91.43 89.00 89.11 0.0M
2023-06-26 89.95 90.79 88.46 89.74 0.0M
2023-06-23 93.00 93.00 87.33 89.26 0.0M
2023-06-22 92.90 94.90 91.00 91.42 0.0M
2023-06-21 93.90 96.00 90.00 92.90 0.0M
2023-06-20 95.00 95.80 91.16 92.86 0.0M
2023-06-19 94.00 96.70 92.10 93.61 0.0M
2023-06-16 91.22 99.00 90.21 94.07 0.0M
2023-06-15 93.89 93.89 90.25 91.22 0.0M
2023-06-14 91.00 92.90 89.02 91.63 0.0M
2023-06-13 90.95 91.89 88.10 89.64 0.0M
2023-06-12 91.98 92.50 87.31 90.12 0.0M
2023-06-09 90.99 91.90 89.16 91.04 0.0M
2023-06-08 94.01 94.01 89.02 90.43 0.0M
2023-06-07 94.05 95.80 93.00 93.27 0.0M
2023-06-06 96.80 97.50 93.30 93.86 0.0M
2023-06-05 99.00 99.45 95.60 96.07 0.0M
2023-06-02 92.65 98.90 92.00 96.37 0.0M
2023-06-01 89.80 93.00 87.05 92.24 0.0M
2023-05-31 90.05 90.05 86.95 88.87 0.0M
2023-05-30 99.00 99.00 89.60 90.25 0.1M
2023-05-29 82.45 88.40 79.00 86.92 0.0M
2023-05-26 78.79 83.90 77.00 82.35 0.0M
2023-05-25 80.50 80.85 75.55 77.57 0.0M
2023-05-24 80.90 80.90 70.00 79.50 0.0M
2023-05-23 81.15 81.15 79.20 80.69 0.0M
2023-05-22 80.53 81.78 79.70 80.02 0.0M
2023-05-19 82.95 83.49 80.10 80.53 0.0M
2023-05-18 82.95 83.55 80.55 81.87 0.0M
2023-05-17 82.00 82.49 81.06 82.04 0.0M
2023-05-16 83.00 83.35 81.50 81.95 0.0M
2023-05-15 83.00 84.80 80.15 81.07 0.0M
2023-05-12 81.50 82.00 80.22 81.59 0.0M
2023-05-11 81.90 81.90 80.00 81.52 0.0M
2023-05-10 81.50 82.50 80.00 80.09 0.0M
2023-05-09 81.10 82.90 80.00 81.34 0.0M
2023-05-08 83.90 84.55 80.25 81.06 0.0M
2023-05-05 82.75 88.00 80.55 81.17 0.0M
2023-05-04 83.00 83.80 81.50 82.17 0.0M
2023-05-03 82.50 83.60 81.00 82.54 0.0M
2023-05-02 82.90 83.00 80.56 82.56 0.0M
2023-04-28 78.25 82.70 78.25 81.28 0.0M
2023-04-27 81.69 81.69 78.00 79.08 0.0M
2023-04-26 81.94 82.74 79.00 79.91 0.0M
2023-04-25 82.60 82.60 80.00 80.52 0.0M
2023-04-24 83.00 84.60 80.55 82.52 0.0M
2023-04-21 85.45 85.45 82.95 83.65 0.0M
2023-04-20 87.85 87.85 83.55 84.74 0.0M
2023-04-19 85.70 88.40 84.05 87.66 0.0M
2023-04-18 83.55 86.00 83.00 84.19 0.0M
2023-04-17 88.99 88.99 80.00 84.43 0.0M
2023-04-13 90.00 90.70 86.00 87.17 0.0M
2023-04-12 82.20 90.90 81.00 88.07 0.0M
2023-04-11 76.00 81.76 76.00 81.41 0.0M
2023-04-10 82.00 82.00 76.10 76.78 0.0M
2023-04-06 80.94 80.94 78.01 78.99 0.0M
2023-04-05 77.45 80.00 76.35 78.83 0.0M
2023-04-03 74.40 76.95 71.40 76.15 0.0M
2023-03-31 75.00 75.00 68.00 69.94 0.3M
2023-03-29 77.00 77.00 68.80 69.00 0.0M
2023-03-28 74.39 75.80 69.00 71.29 0.0M
2023-03-27 74.50 76.80 72.15 73.95 0.0M
2023-03-24 79.74 79.74 73.30 74.17 0.0M
2023-03-23 79.65 80.70 76.00 77.05 0.0M
2023-03-22 76.00 81.00 74.20 79.22 0.0M
2023-03-21 74.90 74.90 72.02 74.38 0.0M
2023-03-20 77.80 77.80 71.00 72.02 0.0M
2023-03-17 78.70 78.70 75.00 76.57 0.0M
2023-03-16 78.90 78.90 72.20 74.31 0.0M
2023-03-15 82.00 82.00 76.00 76.73 0.0M
2023-03-14 82.65 82.65 79.00 80.00 0.0M
2023-03-13 82.01 83.00 79.95 81.36 0.0M
2023-03-10 84.90 84.90 81.55 83.35 0.0M
2023-03-09 85.80 85.85 82.55 83.68 0.0M
2023-03-08 87.00 87.00 83.25 84.37 0.0M
2023-03-06 89.50 89.50 85.65 86.47 0.0M
2023-03-03 89.50 89.50 85.55 87.22 0.0M
2023-03-02 89.99 89.99 86.01 86.36 0.0M
2023-03-01 88.80 89.00 86.27 87.48 0.0M
2023-02-28 89.50 89.50 86.50 87.85 0.0M
2023-02-27 88.80 89.50 86.15 88.70 0.0M
2023-02-24 89.00 89.00 86.00 87.95 0.0M
2023-02-23 90.90 90.90 86.00 86.65 0.0M
2023-02-22 90.00 90.00 87.00 87.80 0.0M
2023-02-21 91.00 92.40 89.10 89.90 0.0M
2023-02-20 90.60 91.65 88.80 90.55 0.0M
2023-02-17 90.95 92.00 87.25 90.60 0.0M
2023-02-16 89.30 93.00 87.10 90.20 0.1M
2023-02-15 90.00 94.00 85.90 90.30 0.0M
2023-02-14 89.00 90.50 83.00 88.90 0.0M
2023-02-13 85.70 89.70 84.10 85.95 0.0M
2023-02-10 89.95 90.00 85.00 85.40 0.0M
2023-02-09 90.50 90.50 85.55 87.25 0.0M
2023-02-08 88.95 88.95 86.15 88.00 0.0M
2023-02-07 86.70 89.50 84.10 87.95 0.0M
2023-02-06 86.20 86.85 85.05 86.25 0.0M
2023-02-03 83.10 86.95 83.10 86.20 0.0M
2023-02-02 86.50 87.90 83.10 85.35 0.0M
2023-02-01 87.50 89.45 85.75 86.90 0.0M
2023-01-31 87.95 87.95 85.60 87.45 0.0M
2023-01-30 89.00 91.00 83.10 85.65 0.0M
2023-01-27 90.00 90.00 86.00 87.20 0.0M
2023-01-25 92.90 92.90 87.50 88.70 0.0M
2023-01-24 93.50 93.50 88.05 90.25 0.0M
2023-01-23 93.70 93.70 90.50 91.35 0.0M
2023-01-20 92.70 92.70 90.05 90.30 0.0M
2023-01-19 90.90 91.45 90.15 90.85 0.0M
2023-01-18 92.00 92.00 90.50 91.15 0.0M
2023-01-17 93.00 93.75 89.65 90.30 0.0M
2023-01-16 99.00 99.00 90.00 91.75 0.0M
2023-01-13 99.95 99.95 95.70 96.45 0.0M
2023-01-12 95.95 97.00 95.00 96.50 0.0M
2023-01-11 102.20 102.20 94.00 95.20 0.0M
2023-01-10 99.95 99.95 96.25 97.45 0.0M
2023-01-09 104.00 104.00 97.50 98.05 0.0M
2023-01-06 104.00 104.00 98.80 99.85 0.0M
2023-01-05 102.00 102.00 97.70 99.40 0.0M
2023-01-04 103.05 104.80 97.30 99.20 0.0M
2023-01-03 101.95 108.40 96.15 102.80 0.0M
2023-01-02 92.50 99.00 92.50 98.10 0.0M