Amines & Plasticizers share price history

NSE: AMNPLSTBSE: 506248Chemicals & PetrochemicalsSmall Cap

Amines & Plasticizers Limited · Face value ₹2 · Listed May 1975 on BSE, Nov 2023 on NSE

₹144.01₹1.44 (0.99%)BSE ₹143.10

Share price at the NSE close on 29 Oct 2026. Previous close ₹145.45.

29 Oct: open ₹148.10, high ₹148.10, low ₹141.05

52-week range of traded prices to 29 Oct 2026

₹127.00Low, 30 Mar 2026₹232.99High, 17 Dec 2025

Next results date: the board meets on 4 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹792 Cr1,511th largest listed
P/E: 20.55
P/B: 2.71
Dividend yield: 0.35%
ROE: 14.0%
ROCE: 17.5%
Debt to equity: 0.09
Volume, NSE: 2,54171.7% delivered

Amines & Plasticizers share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Amines & Plasticizers' share price is on record from 8 Oct 2015, when it closed at ₹18.00, to 29 Oct 2026. Its highest close was ₹344.90 on 19 Aug 2024 and its lowest ₹16.05 on 25 Feb 2016. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 8 Oct 2015 are not shown: on 8 Oct 2015 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	144.01	−22.2%	208.02	128.83	189.01	222.00	127.00	34,08,044
2025	185.07	−34.4%	330.70	173.60	282.05	336.90	170.00	57,13,554
2024	282.05	+68.5%	344.90	152.05	165.95	359.95	150.55	1,24,38,213
2023BSE close	167.40	+80.5%	173.85	69.00	92.50	179.90	68.00	57,27,959
2022BSE close	92.75	−21.3%	126.30	78.75	119.95	129.70	77.00	38,85,794
2021BSE close	117.90	+86.8%	168.15	62.10	63.50	176.00	59.15	1,28,84,551
2020BSE close	63.10	+98.7%	68.55	17.50	32.00	71.00	16.30	45,15,453
2019BSE close	31.75	−16.1%	40.45	27.20	40.00	42.35	26.10	16,12,973
2018BSE close	37.85	−45.1%	102.70	31.35	69.50	109.90	29.95	34,41,839
2017BSE close	68.90	+126.3%	74.75	29.30	31.50	79.00	28.80	54,33,035
2016BSE close	30.45	+16.4%	33.90	16.05	27.00	35.35	15.95	24,79,633
2015BSE close	26.15	–	26.15	16.50	18.00	26.15	16.00	8,56,748

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2015 is from its first session, 8 Oct 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	144.01	−16.1%	178.00	192.34	136.35	5,96,138
Sep 2026	171.57	−5.4%	184.39	190.00	160.00	1,88,759
Aug 2026	181.28	−8.8%	202.01	208.26	173.85	1,59,247
Jul 2026	198.81	+5.5%	191.90	218.48	185.00	4,40,013
Jun 2026	188.39	−0.6%	194.65	222.00	181.21	3,98,375
May 2026	189.51	+16.2%	168.00	222.00	163.00	9,19,590
Apr 2026	163.11	+26.6%	139.99	179.00	131.65	1,50,695
Mar 2026	128.83	−16.7%	151.00	159.00	127.00	2,59,837
Feb 2026	154.74	−9.2%	170.00	184.80	151.01	1,31,150
Jan 2026	170.39	−7.9%	189.01	204.50	165.00	1,64,240
Dec 2025	185.07	−5.9%	196.68	232.99	170.00	11,24,777
Nov 2025	196.68	−9.3%	215.00	222.99	193.80	1,02,763
Oct 2025	216.81	+1.3%	214.90	250.00	195.66	2,75,372
Sep 2025	214.13	−3.1%	220.75	238.00	212.66	1,08,767
Aug 2025	220.92	−2.3%	225.53	234.01	206.80	1,69,069
Jul 2025	226.23	−8.0%	249.00	263.79	220.47	1,88,289
Jun 2025	245.85	+8.6%	224.15	272.00	223.65	3,81,048
May 2025	226.28	+8.6%	208.34	245.00	186.16	2,36,089
Apr 2025	208.34	−2.6%	217.90	240.87	200.81	1,30,830
Mar 2025	213.99	+4.6%	204.65	249.00	192.00	3,26,781
Feb 2025	204.65	−24.2%	271.00	310.05	197.90	3,71,648
Jan 2025	270.10	−4.2%	282.05	336.90	243.00	22,98,121
Dec 2024	282.05	+5.0%	269.70	349.00	254.10	8,28,179
Nov 2024	268.65	−6.1%	289.00	299.35	255.00	1,25,840
Oct 2024	285.95	−6.0%	303.65	340.00	275.00	4,82,768
Sep 2024	304.15	−3.2%	311.60	340.95	303.00	4,02,877
Aug 2024	314.10	−4.8%	333.60	359.95	300.00	20,28,784
Jul 2024	330.00	+19.3%	276.50	357.70	241.60	25,71,970
Jun 2024	276.50	+35.2%	212.00	346.00	180.05	30,52,413
May 2024	204.50	−3.9%	210.00	221.70	186.50	6,06,557
Apr 2024	212.75	+28.6%	167.40	229.90	164.50	8,34,534
Mar 2024	165.40	−7.4%	183.05	185.30	150.55	2,13,368
Feb 2024	178.60	−12.6%	202.55	218.20	169.80	3,23,392
Jan 2024	204.30	+22.0%	165.95	235.35	164.55	9,67,531
Dec 2023	167.40	+8.3%	154.70	179.90	153.80	4,93,805
Nov 2023BSE close	154.55	+2.7%	154.85	169.00	145.15	3,59,674
Oct 2023BSE close	150.50	+19.6%	126.00	154.95	121.10	6,09,186
Sep 2023BSE close	125.85	+9.1%	115.35	147.40	109.80	10,60,788
Aug 2023BSE close	115.35	+31.5%	92.80	119.85	85.10	13,41,322
Jul 2023BSE close	87.70	−5.7%	93.23	94.50	85.03	1,85,335
Jun 2023BSE close	93.01	+4.7%	89.80	99.45	87.05	3,18,597
May 2023BSE close	88.87	+9.3%	82.90	99.00	70.00	2,64,345
Apr 2023BSE close	81.28	+16.2%	74.40	90.90	71.40	2,51,653
Mar 2023BSE close	69.94	−20.4%	88.80	89.99	68.00	4,62,415
Feb 2023BSE close	87.85	+0.5%	87.50	94.00	83.00	1,56,438
Jan 2023BSE close	87.45	−5.7%	92.50	108.40	83.10	2,24,401
Dec 2022BSE close	92.75	−0.7%	93.75	103.00	85.55	1,54,091
Nov 2022BSE close	93.45	−4.8%	101.95	101.95	91.00	1,28,711
Oct 2022BSE close	98.15	−1.7%	101.00	105.00	90.20	1,79,365
Sep 2022BSE close	99.80	−8.3%	112.55	125.00	98.15	3,92,065
Aug 2022BSE close	108.85	+10.2%	100.20	111.85	93.15	3,17,984
Jul 2022BSE close	98.80	+21.7%	82.85	107.95	79.00	2,47,493
Jun 2022BSE close	81.20	−11.4%	96.00	96.00	77.00	1,52,388
May 2022BSE close	91.65	−12.4%	102.60	105.00	87.00	2,15,492
Apr 2022BSE close	104.65	−4.2%	109.40	124.50	103.25	5,13,223
Mar 2022BSE close	109.25	+18.0%	91.50	114.90	84.30	5,35,057
Feb 2022BSE close	92.55	−21.7%	119.45	122.20	80.20	5,60,197
Jan 2022BSE close	118.25	+0.3%	119.95	129.70	111.70	4,89,728
Dec 2021BSE close	117.90	+9.1%	111.00	128.40	104.50	5,05,085
Nov 2021BSE close	108.05	−14.9%	126.90	136.00	107.25	4,82,285
Oct 2021BSE close	126.90	+7.6%	118.30	139.30	114.10	10,02,522
Sep 2021BSE close	117.95	−0.4%	118.80	138.40	112.00	4,89,678
Aug 2021BSE close	118.40	−22.2%	157.50	170.00	105.55	11,63,981
Jul 2021BSE close	152.15	+47.2%	101.10	176.00	101.00	26,98,386
Jun 2021BSE close	103.35	−1.5%	107.80	126.35	100.00	12,75,732
May 2021BSE close	104.90	+1.2%	103.70	111.70	90.65	8,65,743
Apr 2021BSE close	103.70	+35.7%	78.75	112.70	70.00	16,01,306
Mar 2021BSE close	76.40	+15.1%	65.10	84.65	60.25	13,49,056
Feb 2021BSE close	66.40	−1.7%	69.00	71.95	63.55	4,27,154
Jan 2021BSE close	67.55	+7.1%	63.50	83.65	59.15	10,23,623
Dec 2020BSE close	63.10	+10.9%	58.95	65.70	54.00	6,78,059
Nov 2020BSE close	56.90	+1.1%	57.90	61.45	52.00	3,73,908
Oct 2020BSE close	56.30	+9.3%	53.00	59.75	51.00	3,34,462
Sep 2020BSE close	51.50	−8.0%	53.20	59.95	49.05	3,78,888
Aug 2020BSE close	56.00	+31.1%	43.40	71.00	41.75	9,14,840
Jul 2020BSE close	42.70	+31.0%	32.00	50.00	30.85	7,56,043
Jun 2020BSE close	32.60	+15.2%	28.00	36.70	27.20	3,05,708
May 2020BSE close	28.30	+6.4%	26.00	28.60	24.25	1,40,142
Apr 2020BSE close	26.60	+33.0%	20.00	27.45	19.35	1,45,799
Mar 2020BSE close	20.00	−36.7%	33.90	37.00	16.30	1,70,060
Feb 2020BSE close	31.60	−15.3%	37.70	38.20	28.35	1,47,720
Jan 2020BSE close	37.30	+17.5%	32.00	40.00	30.50	1,69,824
Dec 2019BSE close	31.75	−1.1%	32.00	33.50	29.50	1,10,596
Nov 2019BSE close	32.10	−4.0%	32.25	36.85	31.00	1,45,597
Oct 2019BSE close	33.45	0.0%	33.20	36.00	28.00	98,595
Sep 2019BSE close	33.45	+15.1%	29.05	37.50	28.00	1,02,106
Aug 2019BSE close	29.05	−3.2%	29.30	34.05	26.10	1,10,499
Jul 2019BSE close	30.00	−7.7%	32.35	34.60	27.60	1,18,845
Jun 2019BSE close	32.50	−13.4%	37.25	38.40	31.50	1,00,148
May 2019BSE close	37.55	+23.9%	29.55	41.40	28.00	2,15,491
Apr 2019BSE close	30.30	−8.9%	33.10	35.00	28.60	1,86,333
Mar 2019BSE close	33.25	+0.8%	33.00	39.00	31.00	1,40,443
Feb 2019BSE close	33.00	−4.6%	34.50	36.45	29.00	1,36,115
Jan 2019BSE close	34.60	−8.6%	40.00	42.35	33.75	1,48,205
Dec 2018BSE close	37.85	−3.2%	40.00	40.00	34.60	1,09,647
Nov 2018BSE close	39.10	+3.0%	38.00	47.90	36.00	2,09,592
Oct 2018BSE close	37.95	−0.5%	37.85	42.00	29.95	2,36,164
Sep 2018BSE close	38.15	−20.4%	47.30	51.50	37.85	1,15,727
Aug 2018BSE close	47.95	+6.0%	45.10	59.70	45.10	1,91,590
Jul 2018BSE close	45.25	−2.5%	46.00	50.00	41.00	1,07,192
Jun 2018BSE close	46.40	−19.2%	57.00	57.00	45.00	1,44,385
May 2018BSE close	57.40	−16.0%	68.00	71.15	57.40	1,76,379
Apr 2018BSE close	68.35	+18.3%	60.65	81.10	60.65	2,90,523
Mar 2018BSE close	57.80	−21.1%	76.00	76.00	51.85	2,78,030
Feb 2018BSE close	73.25	−9.4%	77.50	89.90	63.50	3,62,494
Jan 2018BSE close	80.85	+17.3%	69.50	109.90	65.95	12,20,116
Dec 2017BSE close	68.90	+4.9%	64.70	76.70	63.45	4,85,784
Nov 2017BSE close	65.70	−1.0%	65.25	79.00	62.30	5,75,230
Oct 2017BSE close	66.35	−1.6%	66.70	74.80	59.80	5,22,658
Sep 2017BSE close	67.40	+43.1%	48.65	78.00	46.00	14,51,745
Aug 2017BSE close	47.10	−13.3%	55.60	55.60	42.05	2,45,000
Jul 2017BSE close	54.30	+19.7%	45.00	54.30	42.85	5,32,106
Jun 2017BSE close	45.35	+31.6%	36.15	52.80	36.15	3,44,554
May 2017BSE close	34.45	−8.4%	38.50	38.90	32.55	3,41,764
Apr 2017BSE close	37.60	−5.6%	40.80	43.75	34.60	2,93,831
Mar 2017BSE close	39.85	+24.5%	32.50	40.10	30.15	4,09,549
Feb 2017BSE close	32.00	−2.0%	33.65	34.45	30.50	1,09,393
Jan 2017BSE close	32.65	+7.2%	31.50	34.05	28.80	1,21,421
Dec 2016BSE close	30.45	+5.2%	30.35	31.85	27.15	1,46,462
Nov 2016BSE close	28.95	−4.3%	31.50	35.35	26.15	2,19,962
Oct 2016BSE close	30.25	+5.2%	29.80	32.00	27.70	1,89,530
Sep 2016BSE close	28.75	+19.8%	24.90	30.80	23.10	2,89,807
Aug 2016BSE close	24.00	+7.6%	22.30	26.15	20.50	3,48,300
Jul 2016BSE close	22.30	+12.9%	20.70	23.80	19.30	1,52,391
Jun 2016BSE close	19.75	+0.3%	20.25	21.50	18.00	1,71,127
May 2016BSE close	19.70	+2.1%	20.20	21.05	17.50	1,90,395
Apr 2016BSE close	19.30	+15.2%	17.55	21.15	16.25	67,235
Mar 2016BSE close	16.75	−4.3%	17.50	19.25	16.05	1,43,486
Feb 2016BSE close	17.50	−14.6%	21.45	21.95	15.95	1,62,015
Jan 2016BSE close	20.50	−21.6%	27.00	32.70	18.50	3,98,923
Dec 2015BSE close	26.15	+15.5%	23.75	26.15	21.40	4,11,236
Nov 2015BSE close	22.65	+29.8%	17.40	22.65	16.00	2,76,015
Oct 2015BSE close	17.45	–	18.00	20.00	16.30	1,69,497

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	148.10	148.10	141.05	144.01	143.53	2,541	71.7%
28 Oct 2026	146.19	152.95	140.86	145.45	145.45	2,097	59.7%
27 Oct 2026	140.00	148.00	140.00	146.19	144.13	1,629	89.2%
26 Oct 2026	138.00	149.77	138.00	140.71	140.42	7,047	62.9%
23 Oct 2026	149.00	149.00	136.35	139.80	139.81	8,820	62.5%
22 Oct 2026	154.00	155.00	146.15	147.55	149.65	6,576	59.3%
21 Oct 2026	161.00	163.50	151.15	153.16	154.32	8,140	63.3%
19 Oct 2026	164.95	166.00	160.00	160.39	161.09	4,742	64.0%
16 Oct 2026	168.10	169.00	163.70	164.30	165.87	3,729	73.3%
15 Oct 2026	168.03	169.90	167.00	167.15	168.45	1,955	64.8%
14 Oct 2026	169.44	172.75	167.20	167.59	168.35	6,500	59.7%
13 Oct 2026	169.70	171.00	167.55	169.44	169.29	4,257	74.9%
12 Oct 2026	172.00	176.00	167.33	169.08	170.15	10,868	70.1%
9 Oct 2026	165.50	190.01	163.00	174.75	175.09	30,901	48.7%
8 Oct 2026	172.60	178.80	163.35	165.87	167.76	16,346	60.2%
7 Oct 2026	185.61	185.61	170.40	172.60	175.60	40,282	54.5%
6 Oct 2026	161.00	192.34	161.00	186.92	189.94	4,31,098	20.1%
5 Oct 2026	169.75	169.75	157.85	160.29	161.90	4,095	64.3%
1 Oct 2026	178.00	178.00	164.00	165.43	165.80	4,515	79.3%
30 Sep 2026	174.90	174.90	168.56	171.57	171.82	2,629	74.2%
29 Sep 2026	169.00	171.80	162.00	170.18	168.35	1,07,852	96.6%
28 Sep 2026	163.40	172.50	160.25	166.82	167.45	5,146	77.1%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
8 Oct 2015	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.
27 Feb 2015	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.