Skip to main content
logo
Ampvolts Limited (BOM:535719)
India flag India · Delayed Price · Currency is INR
22.80
+0.40 (1.79%)
At close: Oct 27, 2026

Ampvolts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202622.5123.3521.5122.8022.801.79%5,621
Oct 26, 202621.0023.3221.0022.4022.401.77%5,607
Oct 23, 202623.4223.4220.5022.0122.01-5.98%20,575
Oct 22, 202623.9124.9823.0023.4123.41-1.64%1,893
Oct 21, 202623.9225.6923.5023.8023.80-0.50%5,859
Oct 19, 202624.1324.9923.2523.9223.92-0.87%16,976
Oct 16, 202623.4027.0022.6524.1324.133.16%348,947
Oct 15, 202623.3624.0723.3623.3923.391.12%7,998
Oct 14, 202623.0024.5023.0023.1323.130.04%7,517
Oct 13, 202623.1023.8922.5023.1223.12-1.62%10,329
Oct 12, 202625.1025.1023.5023.5023.50-3.49%11,015
Oct 9, 202624.2024.8623.1224.3524.353.09%2,389
Oct 8, 202624.5525.4023.2623.6223.62-1.38%21,782
Oct 7, 202625.2525.3223.2023.9523.95-0.62%15,379
Oct 6, 202624.8524.9623.6024.1024.10-2.63%11,576
Oct 5, 202625.4026.0023.7524.7524.75-0.32%13,274
Oct 1, 202626.8926.8923.6624.8324.83-5.23%33,519
Sep 30, 202625.5126.9925.5126.2026.200.85%5,573
Sep 29, 202624.9026.9924.9025.9825.985.40%27,345
Sep 28, 202625.4525.4824.4124.6524.65-0.20%12,560
Sep 25, 202625.6526.2024.0024.7024.70-3.70%71,826
Sep 24, 202626.9927.0024.9825.6525.65-2.77%13,508
Sep 23, 202625.5026.7525.5026.3826.382.53%3,665
Sep 22, 202625.5526.4424.2525.7325.737.03%41,379
Sep 21, 202625.3525.4923.5024.0424.04-5.24%13,108
Sep 18, 202624.8025.5024.0025.3725.372.80%4,871
Sep 17, 202625.0025.5024.1224.6824.68-3.06%12,731
Sep 16, 202624.4725.4924.0225.4625.464.69%7,222
Sep 15, 202626.3426.3424.0024.3224.32-5.81%9,324
Sep 11, 202628.0728.0725.4125.8225.821.18%40,864
Sep 10, 202626.0026.0024.5025.5225.52-0.58%12,256
Sep 9, 202624.1126.0023.5525.6725.672.89%25,725
Sep 8, 202626.9026.9024.0024.9524.95-4.11%24,956
Sep 7, 202627.7027.7025.4026.0226.02-5.00%29,663
Sep 4, 202627.6427.6526.0027.3927.391.00%45,019
Sep 3, 202628.0028.0027.0227.1227.120.22%11,990
Sep 2, 202627.8928.0027.0227.0627.06-0.55%22,476
Sep 1, 202627.0528.2427.0227.2127.21-1.05%4,697
Aug 31, 202627.5527.7427.0127.5027.501.63%17,666
Aug 28, 202628.0028.0026.5427.0627.06-1.67%15,947
Aug 27, 202628.2028.2527.4027.5227.52-2.62%12,740
Aug 26, 202628.2928.3927.0728.2628.263.25%52,537
Aug 25, 202628.4428.4427.0027.3727.370.51%9,861
Aug 24, 202628.2428.4727.2027.2327.23-1.66%9,201
Aug 21, 202629.0029.8026.8527.6927.69-3.08%20,780
Aug 20, 202628.0128.7627.8728.5728.571.06%8,207
Aug 19, 202627.1128.9927.0028.2728.272.28%16,269
Aug 18, 202628.7028.7026.8027.6427.64-3.93%10,455
Aug 17, 202628.7030.0027.5028.7728.77-0.90%34,576
Aug 14, 202628.8029.9727.3229.0329.036.53%58,702