Price Data Selection & Download
Amines & Plasticizers Share Price All Time Records & Statistics (Nov 2023 - Jul 2026)
658 daily OHLCV records on NSE from Nov. 2023 to July 2026. For live price, key ratios and fundamentals, see Amines & Plasticizers share price today.
Share Price All Time High
₹359.95
August 20, 2024
NSE Exchange
Share Price All Time Low
₹127.00
March 30, 2026
NSE Exchange
Highest Volume Trading Day
1,186,651
June 27, 2024 • ₹299.67
NSE Exchange
Share Price History Data (Nov 2023 - Jul 2026)
AMNPLST daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹196.43 | ₹198.02 | ₹191.00 | ₹194.27 | 8,244 |
| 2026-07-23 | ₹196.85 | ₹208.76 | ₹192.01 | ₹194.59 | 9,282 |
| 2026-07-22 | ₹198.44 | ₹218.48 | ₹192.12 | ₹194.22 | 13,603 |
| 2026-07-21 | ₹196.00 | ₹198.96 | ₹191.17 | ₹193.32 | 110,007 |
| 2026-07-20 | ₹199.93 | ₹202.40 | ₹190.50 | ₹192.75 | 13,905 |
| 2026-07-17 | ₹204.31 | ₹204.40 | ₹201.00 | ₹201.00 | 3,835 |
| 2026-07-16 | ₹202.00 | ₹205.00 | ₹200.07 | ₹201.00 | 4,249 |
| 2026-07-15 | ₹202.01 | ₹207.19 | ₹202.01 | ₹203.60 | 2,316 |
| 2026-07-14 | ₹207.87 | ₹209.95 | ₹202.22 | ₹205.27 | 12,125 |
| 2026-07-13 | ₹206.95 | ₹209.00 | ₹199.63 | ₹206.84 | 23,269 |
| 2026-07-10 | ₹209.00 | ₹209.00 | ₹196.90 | ₹207.64 | 22,845 |
| 2026-07-09 | ₹192.39 | ₹210.70 | ₹192.39 | ₹204.61 | 42,990 |
| 2026-07-08 | ₹190.03 | ₹200.00 | ₹187.94 | ₹191.52 | 13,366 |
| 2026-07-07 | ₹185.10 | ₹193.87 | ₹185.10 | ₹189.42 | 5,061 |
| 2026-07-06 | ₹194.27 | ₹196.83 | ₹185.00 | ₹189.19 | 17,753 |
| 2026-07-03 | ₹193.88 | ₹195.18 | ₹191.60 | ₹193.31 | 2,687 |
| 2026-07-02 | ₹196.95 | ₹199.50 | ₹190.50 | ₹191.75 | 7,672 |
| 2026-07-01 | ₹191.90 | ₹192.16 | ₹186.41 | ₹190.61 | 4,362 |
| 2026-06-30 | ₹187.00 | ₹194.18 | ₹186.95 | ₹188.39 | 5,660 |
| 2026-06-29 | ₹189.00 | ₹198.80 | ₹185.00 | ₹187.62 | 13,710 |
| 2026-06-25 | ₹194.50 | ₹197.93 | ₹191.11 | ₹191.76 | 2,664 |
| 2026-06-24 | ₹190.82 | ₹194.73 | ₹190.65 | ₹192.14 | 5,920 |
| 2026-06-23 | ₹199.93 | ₹200.00 | ₹190.65 | ₹193.39 | 5,808 |
| 2026-06-22 | ₹196.64 | ₹199.19 | ₹193.21 | ₹195.90 | 2,272 |
| 2026-06-19 | ₹200.00 | ₹200.00 | ₹195.05 | ₹196.64 | 4,190 |
| 2026-06-18 | ₹202.00 | ₹202.39 | ₹194.00 | ₹200.55 | 18,979 |
| 2026-06-17 | ₹193.80 | ₹201.90 | ₹193.50 | ₹200.26 | 12,154 |
| 2026-06-16 | ₹197.94 | ₹200.02 | ₹194.00 | ₹194.11 | 3,474 |
| 2026-06-15 | ₹193.17 | ₹196.01 | ₹193.17 | ₹194.03 | 3,068 |
| 2026-06-12 | ₹189.01 | ₹194.98 | ₹185.10 | ₹190.18 | 16,042 |
| 2026-06-11 | ₹194.41 | ₹201.00 | ₹186.01 | ₹187.55 | 15,856 |
| 2026-06-10 | ₹202.70 | ₹202.80 | ₹190.63 | ₹192.26 | 8,528 |
| 2026-06-09 | ₹188.20 | ₹204.80 | ₹188.20 | ₹197.68 | 21,606 |
| 2026-06-08 | ₹191.00 | ₹198.25 | ₹185.21 | ₹186.39 | 17,084 |
| 2026-06-05 | ₹203.00 | ₹207.40 | ₹192.95 | ₹194.97 | 11,754 |
| 2026-06-04 | ₹204.00 | ₹207.90 | ₹201.01 | ₹202.48 | 11,472 |
| 2026-06-03 | ₹203.50 | ₹222.00 | ₹200.10 | ₹203.40 | 161,340 |
| 2026-06-02 | ₹184.00 | ₹211.79 | ₹181.21 | ₹202.46 | 52,163 |
| 2026-06-01 | ₹194.65 | ₹194.65 | ₹181.90 | ₹182.46 | 4,631 |
| 2026-05-29 | ₹200.35 | ₹203.50 | ₹186.00 | ₹189.51 | 8,738 |
| 2026-05-27 | ₹198.00 | ₹198.74 | ₹193.50 | ₹196.02 | 6,283 |
| 2026-05-26 | ₹192.06 | ₹197.89 | ₹186.19 | ₹193.02 | 9,080 |
| 2026-05-25 | ₹189.98 | ₹199.40 | ₹189.98 | ₹193.43 | 5,102 |
| 2026-05-22 | ₹199.80 | ₹200.89 | ₹189.00 | ₹190.60 | 6,955 |
| 2026-05-21 | ₹199.95 | ₹203.00 | ₹193.00 | ₹196.02 | 9,025 |
| 2026-05-20 | ₹193.00 | ₹199.78 | ₹193.00 | ₹194.79 | 16,998 |
| 2026-05-19 | ₹194.07 | ₹219.00 | ₹188.42 | ₹197.33 | 75,727 |
| 2026-05-18 | ₹202.20 | ₹202.41 | ₹190.35 | ₹194.07 | 36,240 |
| 2026-05-15 | ₹217.80 | ₹222.00 | ₹202.95 | ₹208.02 | 282,549 |
| 2026-05-14 | ₹174.90 | ₹202.09 | ₹174.90 | ₹201.59 | 432,461 |
| 2026-05-13 | ₹170.50 | ₹176.50 | ₹167.00 | ₹168.41 | 2,010 |
| 2026-05-12 | ₹173.50 | ₹175.00 | ₹167.00 | ₹170.50 | 2,647 |
| 2026-05-11 | ₹171.00 | ₹183.00 | ₹171.00 | ₹173.66 | 7,579 |
| 2026-05-08 | ₹174.00 | ₹176.00 | ₹170.05 | ₹172.21 | 1,281 |
| 2026-05-07 | ₹172.00 | ₹175.90 | ₹169.00 | ₹171.87 | 3,191 |
| 2026-05-06 | ₹173.00 | ₹175.00 | ₹169.21 | ₹170.04 | 1,918 |
| 2026-05-05 | ₹167.00 | ₹178.00 | ₹163.00 | ₹172.96 | 7,374 |
| 2026-05-04 | ₹168.00 | ₹172.00 | ₹165.06 | ₹170.05 | 4,432 |
| 2026-04-30 | ₹166.93 | ₹171.90 | ₹160.00 | ₹163.11 | 10,412 |
| 2026-04-29 | ₹169.00 | ₹171.97 | ₹161.71 | ₹166.92 | 13,570 |
| 2026-04-28 | ₹165.02 | ₹170.00 | ₹165.00 | ₹168.16 | 2,506 |
| 2026-04-27 | ₹164.00 | ₹166.52 | ₹160.52 | ₹165.84 | 3,811 |
| 2026-04-24 | ₹162.21 | ₹166.00 | ₹160.00 | ₹161.33 | 1,870 |
| 2026-04-23 | ₹165.97 | ₹166.74 | ₹161.04 | ₹161.80 | 2,270 |
| 2026-04-22 | ₹164.99 | ₹168.64 | ₹163.06 | ₹164.11 | 2,400 |
| 2026-04-21 | ₹170.00 | ₹170.00 | ₹163.37 | ₹164.77 | 2,918 |
| 2026-04-20 | ₹167.35 | ₹168.24 | ₹161.00 | ₹161.71 | 8,741 |
| 2026-04-17 | ₹175.00 | ₹175.00 | ₹165.55 | ₹167.38 | 10,560 |
| 2026-04-16 | ₹168.95 | ₹179.00 | ₹161.01 | ₹170.28 | 47,620 |
| 2026-04-15 | ₹160.70 | ₹167.71 | ₹158.16 | ₹160.52 | 10,829 |
| 2026-04-13 | ₹156.00 | ₹157.28 | ₹153.00 | ₹154.78 | 1,865 |
| 2026-04-10 | ₹153.00 | ₹161.40 | ₹152.00 | ₹159.77 | 2,204 |
| 2026-04-09 | ₹154.72 | ₹158.00 | ₹153.35 | ₹154.69 | 1,924 |
| 2026-04-08 | ₹154.00 | ₹155.90 | ₹150.86 | ₹154.72 | 2,811 |
| 2026-04-07 | ₹143.18 | ₹149.98 | ₹143.18 | ₹147.62 | 1,438 |
| 2026-04-06 | ₹141.00 | ₹156.00 | ₹140.59 | ₹146.18 | 11,410 |
| 2026-04-02 | ₹135.46 | ₹145.69 | ₹131.65 | ₹140.76 | 4,945 |
| 2026-04-01 | ₹139.99 | ₹140.70 | ₹132.95 | ₹136.27 | 6,591 |
| 2026-03-30 | ₹140.00 | ₹142.50 | ₹127.00 | ₹128.83 | 22,334 |
| 2026-03-27 | ₹148.00 | ₹150.01 | ₹138.01 | ₹140.20 | 7,979 |
| 2026-03-25 | ₹152.00 | ₹155.90 | ₹147.00 | ₹148.73 | 18,705 |
| 2026-03-24 | ₹143.00 | ₹152.00 | ₹140.05 | ₹150.12 | 9,742 |
| 2026-03-23 | ₹152.69 | ₹152.69 | ₹141.00 | ₹142.41 | 6,978 |
| 2026-03-20 | ₹157.79 | ₹157.79 | ₹149.10 | ₹151.94 | 11,026 |
| 2026-03-19 | ₹151.00 | ₹152.90 | ₹147.00 | ₹148.89 | 10,787 |
| 2026-03-18 | ₹151.00 | ₹157.99 | ₹147.30 | ₹149.57 | 84,001 |
| 2026-03-17 | ₹159.00 | ₹159.00 | ₹145.80 | ₹149.75 | 11,591 |
| 2026-03-16 | ₹149.67 | ₹151.00 | ₹147.00 | ₹147.81 | 9,672 |
| 2026-03-13 | ₹149.01 | ₹152.00 | ₹148.01 | ₹149.67 | 8,662 |
| 2026-03-12 | ₹151.60 | ₹151.75 | ₹147.01 | ₹151.28 | 4,827 |
| 2026-03-11 | ₹156.01 | ₹156.01 | ₹147.00 | ₹149.96 | 4,949 |
| 2026-03-10 | ₹150.45 | ₹157.00 | ₹145.00 | ₹150.20 | 8,108 |
| 2026-03-09 | ₹150.10 | ₹153.48 | ₹148.00 | ₹149.56 | 7,137 |
| 2026-03-06 | ₹152.00 | ₹156.24 | ₹150.41 | ₹152.09 | 16,639 |
| 2026-03-05 | ₹150.13 | ₹159.00 | ₹150.00 | ₹153.04 | 5,689 |
| 2026-03-04 | ₹152.20 | ₹154.50 | ₹150.00 | ₹150.03 | 5,601 |
| 2026-03-02 | ₹151.00 | ₹155.00 | ₹150.48 | ₹152.20 | 5,410 |
| 2026-02-27 | ₹161.40 | ₹161.40 | ₹151.01 | ₹154.74 | 11,660 |
| 2026-02-26 | ₹159.05 | ₹163.84 | ₹152.26 | ₹153.36 | 14,638 |
| 2026-02-25 | ₹161.12 | ₹164.56 | ₹160.00 | ₹160.40 | 3,317 |
| 2026-02-24 | ₹162.12 | ₹165.90 | ₹160.00 | ₹161.89 | 1,649 |
| 2026-02-23 | ₹164.26 | ₹166.00 | ₹162.00 | ₹162.60 | 3,860 |
| 2026-02-20 | ₹166.38 | ₹167.99 | ₹163.72 | ₹164.26 | 3,389 |
| 2026-02-19 | ₹165.98 | ₹170.65 | ₹163.00 | ₹163.72 | 10,260 |
| 2026-02-18 | ₹167.50 | ₹171.34 | ₹165.00 | ₹166.10 | 8,150 |
| 2026-02-17 | ₹165.94 | ₹170.97 | ₹164.00 | ₹165.29 | 4,291 |
| 2026-02-16 | ₹165.51 | ₹173.01 | ₹164.06 | ₹165.94 | 4,878 |
| 2026-02-13 | ₹171.15 | ₹174.94 | ₹168.00 | ₹169.28 | 1,827 |
| 2026-02-12 | ₹171.11 | ₹176.97 | ₹171.00 | ₹174.15 | 2,793 |
| 2026-02-11 | ₹170.10 | ₹175.01 | ₹170.00 | ₹172.45 | 3,225 |
| 2026-02-10 | ₹176.89 | ₹180.00 | ₹169.00 | ₹172.52 | 6,879 |
| 2026-02-09 | ₹172.95 | ₹178.00 | ₹168.20 | ₹176.99 | 4,283 |
| 2026-02-06 | ₹170.10 | ₹179.90 | ₹170.00 | ₹173.74 | 2,049 |
| 2026-02-05 | ₹176.00 | ₹184.80 | ₹171.25 | ₹173.01 | 9,203 |
| 2026-02-04 | ₹169.95 | ₹179.00 | ₹165.00 | ₹174.56 | 6,751 |
| 2026-02-03 | ₹170.00 | ₹173.01 | ₹161.60 | ₹165.24 | 6,067 |
| 2026-02-02 | ₹162.51 | ₹168.70 | ₹157.54 | ₹165.59 | 8,609 |
| 2026-02-01 | ₹170.00 | ₹173.44 | ₹155.00 | ₹161.42 | 13,372 |
| 2026-01-30 | ₹165.00 | ₹175.00 | ₹165.00 | ₹170.39 | 4,357 |
| 2026-01-29 | ₹172.20 | ₹176.29 | ₹165.25 | ₹167.26 | 9,056 |
| 2026-01-28 | ₹173.60 | ₹176.87 | ₹172.20 | ₹174.74 | 1,283 |
| 2026-01-27 | ₹177.91 | ₹181.99 | ₹170.36 | ₹171.63 | 7,944 |
| 2026-01-23 | ₹179.84 | ₹179.84 | ₹170.72 | ₹174.11 | 6,558 |
| 2026-01-22 | ₹172.00 | ₹182.47 | ₹172.00 | ₹173.60 | 2,498 |
| 2026-01-21 | ₹173.60 | ₹185.00 | ₹172.02 | ₹173.37 | 17,608 |
| 2026-01-20 | ₹185.00 | ₹185.00 | ₹175.20 | ₹177.56 | 4,326 |
| 2026-01-19 | ₹182.88 | ₹186.26 | ₹177.02 | ₹182.41 | 15,839 |
| 2026-01-16 | ₹183.02 | ₹186.00 | ₹175.00 | ₹177.70 | 17,425 |
| 2026-01-14 | ₹182.00 | ₹186.77 | ₹179.02 | ₹183.02 | 6,640 |
| 2026-01-13 | ₹184.00 | ₹194.02 | ₹181.90 | ₹182.50 | 17,411 |
| 2026-01-12 | ₹186.00 | ₹191.40 | ₹185.01 | ₹185.71 | 3,912 |
| 2026-01-09 | ₹194.68 | ₹198.00 | ₹185.00 | ₹186.56 | 14,892 |
| 2026-01-08 | ₹195.00 | ₹201.40 | ₹192.50 | ₹194.14 | 5,155 |
| 2026-01-07 | ₹197.70 | ₹198.83 | ₹193.55 | ₹195.97 | 2,614 |
| 2026-01-06 | ₹198.57 | ₹199.99 | ₹196.55 | ₹198.43 | 2,444 |
| 2026-01-05 | ₹198.00 | ₹204.50 | ₹188.00 | ₹199.33 | 13,775 |
| 2026-01-02 | ₹194.01 | ₹197.88 | ₹187.60 | ₹192.33 | 5,894 |
| 2026-01-01 | ₹189.01 | ₹193.58 | ₹187.00 | ₹191.18 | 4,609 |
Amines & Plasticizers Share Price Performance Analysis (Nov 2023 - Jul 2026)
AMNPLST price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+1.62%
₹191.18 → ₹194.27
Year to Date
Price Volatility
10.75%
Low Volatility
Year to Date
Average Daily Volume
16,967
Year to Date Average
NSE Exchange
Amines & Plasticizers Share Price History – Frequently Asked Questions
Common questions about AMNPLST historical data and records.
What is the all-time high share price of Amines & Plasticizers (AMNPLST)?
The all-time high share price of Amines & Plasticizers was ₹359.95 recorded on August 20, 2024 on the NSE exchange.
What is the all-time low share price of Amines & Plasticizers (AMNPLST)?
The all-time low share price of Amines & Plasticizers was ₹127.0 recorded on March 30, 2026 on the NSE exchange.
How can I download AMNPLST historical share price data?
You can download Amines & Plasticizers historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for AMNPLST shares?
The highest trading volume day for Amines & Plasticizers was 1,186,651 shares traded on June 27, 2024 on the NSE exchange, with share price at ₹299.67.