Ambitious Plastomac Company Limited (BOM:526439)
India · Delayed Price · Currency is INR 9.40
0.00 (0.00%)
At close: Oct 27, 2026
BOM:526439 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 4 |
| Oct 26, 2026 | 9.41 | 9.41 | 9.40 | 9.40 | 9.40 | 4.79% | 26 |
| Oct 23, 2026 | 8.97 | 8.97 | 8.95 | 8.97 | 8.97 | 4.91% | 175 |
| Oct 22, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 4.91% | 101 |
| Oct 21, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 4.76% | 100 |
| Oct 19, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 4.99% | 40 |
| Oct 16, 2026 | 7.80 | 7.80 | 7.41 | 7.41 | 7.41 | -5.00% | 84 |
| Oct 15, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 9 |
| Oct 14, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 867 |
| Oct 13, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -2.50% | 247 |
| Oct 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.61% | 1 |
| Oct 9, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 404 |
| Oct 8, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 3 |
| Oct 7, 2026 | 8.00 | 8.30 | 8.00 | 8.30 | 8.30 | - | 154 |
| Oct 6, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 460 |
| Oct 5, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | 139 |
| Oct 1, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 603 |
| Sep 30, 2026 | 7.97 | 8.35 | 7.97 | 8.35 | 8.35 | -0.24% | 4,884 |
| Sep 29, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -4.99% | 1,265 |
| Sep 28, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - | 900 |
| Sep 25, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - | 244 |
| Sep 24, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.46% | 129 |
| Sep 23, 2026 | 9.00 | 9.00 | 8.77 | 8.77 | 8.77 | -2.56% | 63 |
| Sep 22, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 100 |
| Sep 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4.65% | 3,999 |
| Sep 17, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.12% | 4 |
| Sep 16, 2026 | 8.59 | 8.59 | 8.58 | 8.59 | 8.59 | 0.94% | 97 |
| Sep 15, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | 10 |
| Sep 10, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | 1 |
| Sep 9, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | 8 |
| Sep 8, 2026 | 8.51 | 8.51 | 8.12 | 8.51 | 8.51 | - | 1,925 |
| Sep 7, 2026 | 9.10 | 9.10 | 8.30 | 8.51 | 8.51 | -1.96% | 3,495 |
| Sep 4, 2026 | 8.68 | 8.68 | 8.27 | 8.68 | 8.68 | - | 992 |
| Sep 3, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | 225 |
| Sep 2, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.93% | 100 |
| Sep 1, 2026 | 8.55 | 8.99 | 8.55 | 8.60 | 8.60 | -4.44% | 2,102 |
| Aug 31, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.33% | 4 |
| Aug 27, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -4.95% | 50 |
| Aug 26, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 21 |
| Aug 25, 2026 | 9.98 | 9.98 | 9.49 | 9.50 | 9.50 | -4.81% | 334 |
| 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 |