Ambitious Plastomac Company Limited (BOM:526439)
India · Delayed Price · Currency is INR 9.98
-0.52 (-4.95%)
At close: Aug 24, 2026
BOM:526439 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -4.95% | 242 |
| Aug 21, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.11% | 8 |
| Aug 20, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 1 |
| Aug 19, 2026 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | -0.45% | 53 |
| Aug 18, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | 4 |
| Aug 13, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 2 |
| Aug 12, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 138 |
| Aug 11, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 795 |
| Aug 10, 2026 | 10.84 | 11.30 | 10.84 | 11.20 | 11.20 | 3.80% | 1,458 |
| Aug 7, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.09% | 2 |
| Aug 6, 2026 | 9.90 | 10.80 | 9.90 | 10.80 | 10.80 | -1.82% | 490 |
| Aug 5, 2026 | 9.45 | 11.48 | 9.45 | 11.00 | 11.00 | 4.76% | 212 |
| Aug 4, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 20 |
| Aug 3, 2026 | 9.99 | 10.50 | 9.99 | 10.50 | 10.50 | 4.90% | 403 |
| Jul 31, 2026 | 9.90 | 10.01 | 9.90 | 10.01 | 10.01 | 1.83% | 569 |
| Jul 30, 2026 | 11.96 | 11.96 | 9.81 | 9.83 | 9.83 | -9.73% | 3,130 |
| Jul 29, 2026 | 9.90 | 10.89 | 9.90 | 10.89 | 10.89 | 10.00% | 581 |
| Jul 28, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 1,507 |
| Jul 27, 2026 | 10.80 | 10.80 | 9.90 | 9.90 | 9.90 | -8.33% | 4,518 |
| Jul 24, 2026 | 10.82 | 10.82 | 10.80 | 10.80 | 10.80 | 9.64% | 118 |
| Jul 23, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 3 |
| Jul 22, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% | 1 |
| Jul 20, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.61% | 23 |
| Jul 17, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.85% | 101 |
| Jul 16, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 9.98% | 50 |
| Jul 15, 2026 | 8.10 | 8.12 | 8.10 | 8.12 | 8.12 | -9.78% | 23 |
| Jul 14, 2026 | 9.00 | 9.00 | 8.11 | 9.00 | 9.00 | - | 3,392 |
| Jul 13, 2026 | 8.37 | 9.00 | 8.37 | 9.00 | 9.00 | -3.12% | 2 |
| Jul 10, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.64% | 216 |
| Jul 9, 2026 | 9.37 | 9.37 | 9.35 | 9.35 | 9.35 | 9.36% | 2 |
| Jul 8, 2026 | 9.49 | 9.49 | 8.55 | 8.55 | 8.55 | -10.00% | 1,528 |
| Jul 7, 2026 | 9.63 | 9.63 | 8.69 | 9.50 | 9.50 | -1.35% | 2,392 |
| Jul 6, 2026 | 10.50 | 10.50 | 9.63 | 9.63 | 9.63 | -9.92% | 3,232 |
| Jul 3, 2026 | 9.85 | 10.69 | 9.85 | 10.69 | 10.69 | 8.53% | 27 |
| Jul 2, 2026 | 9.85 | 9.85 | 8.87 | 9.85 | 9.85 | - | 531 |
| Jul 1, 2026 | 10.00 | 10.00 | 9.85 | 9.85 | 9.85 | -1.50% | 23 |
| Jun 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 30 |
| Jun 29, 2026 | 10.77 | 10.77 | 10.00 | 10.00 | 10.00 | 2.04% | 171 |
| Jun 25, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | 173 |
| Jun 24, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -10.00% | 234 |
| Jun 23, 2026 | 10.89 | 11.00 | 10.89 | 11.00 | 11.00 | 1.01% | 447 |
| Jun 22, 2026 | 11.49 | 11.49 | 10.89 | 10.89 | 10.89 | -5.22% | 101 |
| Jun 19, 2026 | 10.49 | 11.49 | 10.49 | 11.49 | 11.49 | 9.53% | 152 |
| Jun 18, 2026 | 10.00 | 10.49 | 10.00 | 10.49 | 10.49 | -0.10% | 185 |
| Jun 17, 2026 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | 5.00% | 45 |
| Jun 16, 2026 | 10.00 | 10.00 | 9.50 | 10.00 | 10.00 | 5.26% | 631 |
| Jun 15, 2026 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | 2.70% | 210 |
| Jun 12, 2026 | 10.50 | 10.50 | 9.25 | 9.25 | 9.25 | -4.64% | 1,201 |
| Jun 11, 2026 | 9.68 | 9.70 | 9.03 | 9.70 | 9.70 | 0.21% | 1,652 |
| Jun 10, 2026 | 8.33 | 9.68 | 8.33 | 9.68 | 9.68 | 9.75% | 2,707 |