Skip to main content
logo
Ampvolts Limited (BOM:535719)
India flag India · Delayed Price · Currency is INR
25.76
-0.20 (-0.77%)
At close: Mar 27, 2026

Ampvolts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202626.5026.5025.0625.7625.76-0.77%31,321
Mar 25, 202626.5027.1025.4025.9625.96-2.00%21,850
Mar 24, 202628.9028.9026.3626.4926.49-4.51%34,587
Mar 23, 202628.1229.8027.7427.7427.74-4.97%14,960
Mar 20, 202630.2530.8029.0029.1929.19-3.34%21,244
Mar 19, 202630.8530.8529.5030.2030.200.67%15,701
Mar 18, 202631.2031.3029.2530.0030.000.54%12,834
Mar 17, 202630.0030.3028.6829.8429.84-0.20%19,021
Mar 16, 202630.6230.6229.2029.9029.902.50%50,268
Mar 13, 202630.0030.0028.5029.1729.170.62%37,457
Mar 12, 202629.2829.2827.2128.9928.993.83%32,539
Mar 11, 202628.6128.6127.3327.9227.922.46%41,867
Mar 10, 202626.0027.2525.9027.2527.254.97%21,441
Mar 9, 202625.9625.9625.9625.9625.96-4.98%14,122
Mar 6, 202630.1430.1427.2827.3227.32-4.84%267,433
Mar 5, 202628.7128.7128.7128.7128.714.97%20,965
Mar 4, 202625.0027.3525.0027.3527.354.99%35,916
Mar 2, 202624.8126.0523.5726.0526.055.00%44,082
Feb 27, 202624.7424.8123.4724.8124.814.99%22,188
Feb 26, 202622.4123.6422.0023.6323.634.93%10,407
Feb 25, 202623.8924.0022.2722.5222.52-2.17%23,362
Feb 24, 202622.4223.7422.2223.0223.020.39%11,775
Feb 23, 202624.8424.8422.7422.9322.93-4.18%12,156
Feb 20, 202625.4525.8323.8123.9323.93-4.39%19,933
Feb 19, 202626.2026.5024.7125.0325.03-3.40%30,313
Feb 18, 202627.9627.9625.6125.9125.91-3.54%21,945
Feb 17, 202628.6928.6926.2826.8626.86-2.89%75,282
Feb 16, 202628.1028.1126.0027.6627.668.22%204,836
Feb 13, 202625.5625.5624.0125.5625.569.98%90,048
Feb 12, 202624.0024.7522.7123.2423.240.87%19,290
Feb 11, 202624.0924.0922.2723.0423.045.21%40,572
Feb 10, 202622.0022.3421.0021.9021.903.35%4,504
Feb 9, 202621.0021.9521.0021.1921.192.02%1,377
Feb 6, 202622.1522.1520.3920.7720.77-6.31%10,108
Feb 5, 202622.4022.4721.3422.1722.17-0.54%5,173
Feb 4, 202622.2522.5020.5522.2922.292.96%11,439
Feb 3, 202622.0022.9521.0021.6521.653.74%50,904
Feb 2, 202621.8821.8819.5020.8720.873.57%4,890
Feb 1, 202621.4721.4720.0620.1520.15-2.28%7,005
Jan 30, 202620.5022.4320.5020.6220.62-2.92%8,094
Jan 29, 202621.4521.4520.1621.2421.243.46%6,737
Jan 28, 202622.4922.5020.1320.5320.53-2.00%24,815
Jan 27, 202621.5021.5020.1320.9520.955.75%20,609
Jan 23, 202617.3519.8117.3519.8119.819.99%30,396
Jan 22, 202619.4919.4917.5318.0118.01-0.28%17,681
Jan 21, 202618.8618.9717.5018.0618.06-1.95%31,600
Jan 20, 202619.2720.9518.0518.4218.42-6.83%30,163
Jan 19, 202621.5021.9919.7019.7719.77-5.99%66,205
Jan 16, 202620.9623.4720.9621.0321.03-2.77%8,782
Jan 14, 202622.3522.3521.0021.6321.63-4.59%14,036