Ampvolts Limited (BOM:535719)
India · Delayed Price · Currency is INR 25.82
+0.30 (1.18%)
At close: Sep 11, 2026
Ampvolts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 28.07 | 28.07 | 25.41 | 25.82 | 25.82 | 1.18% | 40,864 |
| Sep 10, 2026 | 26.00 | 26.00 | 24.50 | 25.52 | 25.52 | -0.58% | 12,256 |
| Sep 9, 2026 | 24.11 | 26.00 | 23.55 | 25.67 | 25.67 | 2.89% | 25,725 |
| Sep 8, 2026 | 26.90 | 26.90 | 24.00 | 24.95 | 24.95 | -4.11% | 24,956 |
| Sep 7, 2026 | 27.70 | 27.70 | 25.40 | 26.02 | 26.02 | -5.00% | 29,663 |
| Sep 4, 2026 | 27.64 | 27.65 | 26.00 | 27.39 | 27.39 | 1.00% | 45,019 |
| Sep 3, 2026 | 28.00 | 28.00 | 27.02 | 27.12 | 27.12 | 0.22% | 11,990 |
| Sep 2, 2026 | 27.89 | 28.00 | 27.02 | 27.06 | 27.06 | -0.55% | 22,476 |
| Sep 1, 2026 | 27.05 | 28.24 | 27.02 | 27.21 | 27.21 | -1.05% | 4,697 |
| Aug 31, 2026 | 27.55 | 27.74 | 27.01 | 27.50 | 27.50 | 1.63% | 17,666 |
| Aug 28, 2026 | 28.00 | 28.00 | 26.54 | 27.06 | 27.06 | -1.67% | 15,947 |
| Aug 27, 2026 | 28.20 | 28.25 | 27.40 | 27.52 | 27.52 | -2.62% | 12,740 |
| Aug 26, 2026 | 28.29 | 28.39 | 27.07 | 28.26 | 28.26 | 3.25% | 52,537 |
| Aug 25, 2026 | 28.44 | 28.44 | 27.00 | 27.37 | 27.37 | 0.51% | 9,861 |
| Aug 24, 2026 | 28.24 | 28.47 | 27.20 | 27.23 | 27.23 | -1.66% | 9,201 |
| Aug 21, 2026 | 29.00 | 29.80 | 26.85 | 27.69 | 27.69 | -3.08% | 20,780 |
| Aug 20, 2026 | 28.01 | 28.76 | 27.87 | 28.57 | 28.57 | 1.06% | 8,207 |
| Aug 19, 2026 | 27.11 | 28.99 | 27.00 | 28.27 | 28.27 | 2.28% | 16,269 |
| Aug 18, 2026 | 28.70 | 28.70 | 26.80 | 27.64 | 27.64 | -3.93% | 10,455 |
| Aug 17, 2026 | 28.70 | 30.00 | 27.50 | 28.77 | 28.77 | -0.90% | 34,576 |
| Aug 14, 2026 | 28.80 | 29.97 | 27.32 | 29.03 | 29.03 | 6.53% | 58,702 |
| Aug 13, 2026 | 27.30 | 27.50 | 26.05 | 27.25 | 27.25 | 0.33% | 44,063 |
| Aug 12, 2026 | 27.10 | 27.20 | 26.31 | 27.16 | 27.16 | 0.30% | 16,261 |
| Aug 11, 2026 | 26.52 | 27.10 | 26.50 | 27.08 | 27.08 | 2.77% | 14,736 |
| Aug 10, 2026 | 26.16 | 27.00 | 26.16 | 26.35 | 26.35 | 0.73% | 5,354 |
| Aug 7, 2026 | 26.00 | 27.00 | 26.00 | 26.16 | 26.16 | -1.17% | 5,701 |
| Aug 6, 2026 | 26.20 | 27.45 | 26.11 | 26.47 | 26.47 | -0.97% | 22,361 |
| Aug 5, 2026 | 26.27 | 27.40 | 26.27 | 26.73 | 26.73 | 1.25% | 19,161 |
| Aug 4, 2026 | 26.16 | 26.90 | 26.16 | 26.40 | 26.40 | 0.92% | 9,744 |
| Aug 3, 2026 | 28.00 | 28.00 | 26.05 | 26.16 | 26.16 | -3.43% | 24,977 |
| Jul 31, 2026 | 27.00 | 27.13 | 26.09 | 27.09 | 27.09 | 1.12% | 4,748 |
| Jul 30, 2026 | 26.00 | 27.60 | 25.55 | 26.79 | 26.79 | 1.82% | 15,541 |
| Jul 29, 2026 | 26.16 | 27.49 | 26.16 | 26.31 | 26.31 | -0.45% | 6,175 |
| Jul 28, 2026 | 26.10 | 27.39 | 26.10 | 26.43 | 26.43 | 1.26% | 7,683 |
| Jul 27, 2026 | 27.00 | 27.13 | 26.05 | 26.10 | 26.10 | -1.02% | 18,930 |
| Jul 24, 2026 | 27.23 | 27.23 | 26.30 | 26.37 | 26.37 | -1.64% | 5,407 |
| Jul 23, 2026 | 27.00 | 27.55 | 26.22 | 26.81 | 26.81 | -0.70% | 10,163 |
| Jul 22, 2026 | 27.55 | 27.55 | 26.60 | 27.00 | 27.00 | -1.75% | 3,547 |
| Jul 21, 2026 | 26.03 | 27.54 | 26.03 | 27.48 | 27.48 | 0.81% | 4,913 |
| Jul 20, 2026 | 27.75 | 27.75 | 25.98 | 27.26 | 27.26 | 1.15% | 9,999 |
| Jul 17, 2026 | 26.86 | 28.80 | 26.32 | 26.95 | 26.95 | -2.18% | 18,727 |
| Jul 16, 2026 | 27.80 | 27.80 | 26.29 | 27.55 | 27.55 | 2.00% | 8,666 |
| Jul 15, 2026 | 26.46 | 27.78 | 25.52 | 27.01 | 27.01 | 2.08% | 11,216 |
| Jul 14, 2026 | 25.87 | 26.67 | 25.60 | 26.46 | 26.46 | 2.32% | 13,774 |
| Jul 13, 2026 | 27.00 | 27.00 | 25.70 | 25.86 | 25.86 | -4.40% | 23,361 |
| Jul 10, 2026 | 27.30 | 27.99 | 27.00 | 27.05 | 27.05 | -2.87% | 11,508 |
| Jul 9, 2026 | 27.80 | 28.14 | 27.50 | 27.85 | 27.85 | 0.69% | 14,377 |
| Jul 8, 2026 | 28.99 | 28.99 | 27.55 | 27.66 | 27.66 | -4.59% | 32,523 |
| Jul 7, 2026 | 28.98 | 29.46 | 27.51 | 28.99 | 28.99 | 3.31% | 33,410 |
| Jul 6, 2026 | 29.70 | 29.82 | 28.06 | 28.06 | 28.06 | -4.98% | 8,779 |