Ambitious Plastomac Company Limited (BOM:526439)
India · Delayed Price · Currency is INR 9.40
-0.49 (-4.95%)
At close: Jan 22, 2026
BOM:526439 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 9.40 | 9.63 | 9.40 | 9.40 | 9.40 | -4.95% | 3,927 |
| Jan 21, 2026 | 10.36 | 10.36 | 9.89 | 9.89 | 9.89 | -5.00% | 804 |
| Jan 20, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 4.94% | 3,336 |
| Jan 19, 2026 | 9.45 | 9.92 | 9.45 | 9.92 | 9.92 | 4.97% | 2,311 |
| Jan 16, 2026 | 9.22 | 9.45 | 8.55 | 9.45 | 9.45 | 5.00% | 13,540 |
| Jan 14, 2026 | 9.41 | 9.41 | 8.77 | 9.00 | 9.00 | -2.49% | 5,215 |
| Jan 13, 2026 | 9.03 | 9.39 | 9.03 | 9.23 | 9.23 | -2.84% | 22 |
| Jan 12, 2026 | 10.08 | 10.08 | 9.50 | 9.50 | 9.50 | -4.90% | 258 |
| Jan 9, 2026 | 9.95 | 9.99 | 9.95 | 9.99 | 9.99 | - | 13 |
| Jan 8, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 2,477 |
| Jan 7, 2026 | 9.61 | 9.99 | 9.61 | 9.99 | 9.99 | 1.94% | 1,142 |
| Jan 6, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -0.41% | 625 |
| Jan 5, 2026 | 9.80 | 9.84 | 9.80 | 9.84 | 9.84 | - | 267 |
| Jan 2, 2026 | 9.65 | 9.84 | 9.55 | 9.84 | 9.84 | 1.97% | 650 |
| Jan 1, 2026 | 9.85 | 9.85 | 9.65 | 9.65 | 9.65 | -0.10% | 2,074 |
| Dec 31, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.90% | 2 |
| Dec 30, 2025 | 9.86 | 9.86 | 9.48 | 9.48 | 9.48 | -1.96% | 284 |
| Dec 29, 2025 | 9.67 | 10.05 | 9.67 | 9.67 | 9.67 | -1.93% | 1,614 |
| Dec 26, 2025 | 9.86 | 9.90 | 9.86 | 9.86 | 9.86 | -1.99% | 1,769 |
| Dec 24, 2025 | 10.06 | 10.07 | 10.06 | 10.06 | 10.06 | -1.95% | 2,372 |
| Dec 23, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -1.91% | 200 |
| Dec 22, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -1.97% | 13 |
| Dec 19, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -1.93% | 460 |
| Dec 18, 2025 | 10.83 | 10.88 | 10.83 | 10.88 | 10.88 | -1.54% | 232 |
| Dec 17, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 400 |
| Dec 16, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 46 |
| Dec 12, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 29 |
| Dec 11, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 63 |
| Dec 10, 2025 | 11.22 | 11.22 | 11.05 | 11.05 | 11.05 | 0.45% | 124 |
| Dec 9, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 20 |
| Dec 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 108 |
| Dec 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.35% | 90 |
| Dec 4, 2025 | 11.40 | 11.40 | 10.83 | 11.15 | 11.15 | -2.19% | 58 |
| Dec 3, 2025 | 11.41 | 11.43 | 11.38 | 11.40 | 11.40 | -0.09% | 1,538 |
| Dec 2, 2025 | 11.52 | 11.52 | 11.41 | 11.41 | 11.41 | 3.82% | 172 |
| Dec 1, 2025 | 10.68 | 10.99 | 9.95 | 10.99 | 10.99 | 4.97% | 1,582 |
| Nov 28, 2025 | 10.00 | 10.47 | 9.51 | 10.47 | 10.47 | 4.91% | 1,944 |
| Nov 27, 2025 | 9.97 | 9.98 | 9.05 | 9.98 | 9.98 | 4.94% | 6,926 |
| Nov 26, 2025 | 10.48 | 10.48 | 9.51 | 9.51 | 9.51 | -4.80% | 852 |
| Nov 25, 2025 | 10.44 | 10.44 | 9.95 | 9.99 | 9.99 | 0.40% | 1,596 |
| Nov 24, 2025 | 9.95 | 10.19 | 9.27 | 9.95 | 9.95 | 2.05% | 2,265 |
| Nov 21, 2025 | 10.25 | 10.25 | 9.75 | 9.75 | 9.75 | -4.88% | 9,027 |
| Nov 20, 2025 | 10.70 | 11.20 | 10.25 | 10.25 | 10.25 | -4.21% | 5,894 |
| Nov 19, 2025 | 10.70 | 10.75 | 10.70 | 10.70 | 10.70 | - | 1,201 |
| Nov 18, 2025 | 11.25 | 11.25 | 10.70 | 10.70 | 10.70 | -4.89% | 135 |
| Nov 17, 2025 | 12.05 | 12.05 | 11.25 | 11.25 | 11.25 | -4.82% | 463 |
| Nov 14, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - | 510 |
| Nov 13, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 1.98% | 101 |
| Nov 12, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -1.95% | 4 |
| Nov 11, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - | 218 |