AMS Polymers Limited (BOM:540066)
India · Delayed Price · Currency is INR 49.35
-1.94 (-3.78%)
At close: Sep 7, 2026
AMS Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 53.00 | 53.00 | 48.73 | 49.35 | 49.35 | -3.78% | 271 |
| Sep 4, 2026 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | -4.98% | 277 |
| Sep 3, 2026 | 51.30 | 53.98 | 51.30 | 53.98 | 53.98 | -0.04% | 11 |
| Sep 2, 2026 | 49.26 | 54.00 | 49.26 | 54.00 | 54.00 | 4.15% | 2,157 |
| Sep 1, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | -4.98% | 230 |
| Aug 31, 2026 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | -5.00% | 227 |
| Aug 28, 2026 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | -5.00% | 37 |
| Aug 27, 2026 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | -5.00% | 10 |
| Aug 26, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | -4.99% | 3 |
| Aug 25, 2026 | 70.50 | 70.50 | 66.98 | 66.98 | 66.98 | -4.99% | 123 |
| Aug 24, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 19 |
| Aug 19, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.38% | 6 |
| Aug 18, 2026 | 78.00 | 78.00 | 70.77 | 70.77 | 70.77 | -4.99% | 66 |
| Aug 17, 2026 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | -0.43% | 260 |
| Aug 14, 2026 | 71.60 | 74.81 | 71.60 | 74.81 | 74.81 | 5.00% | 2 |
| Aug 13, 2026 | 74.00 | 74.00 | 71.25 | 71.25 | 71.25 | -5.00% | 33 |
| Aug 12, 2026 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | 1.35% | 603 |
| Aug 11, 2026 | 74.49 | 74.49 | 74.00 | 74.00 | 74.00 | -0.66% | 172 |
| Aug 10, 2026 | 78.20 | 78.22 | 74.49 | 74.49 | 74.49 | -0.01% | 580 |
| Aug 7, 2026 | 72.00 | 74.55 | 72.00 | 74.50 | 74.50 | 4.93% | 706 |
| Aug 6, 2026 | 67.66 | 71.00 | 67.66 | 71.00 | 71.00 | 4.41% | 74 |
| Aug 5, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 80 |
| Aug 4, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -3.27% | 301 |
| Aug 3, 2026 | 74.37 | 74.37 | 70.30 | 70.30 | 70.30 | -5.00% | 8 |
| Jul 31, 2026 | 71.00 | 74.00 | 71.00 | 74.00 | 74.00 | 4.23% | 205 |
| Jul 30, 2026 | 69.36 | 71.00 | 65.00 | 71.00 | 71.00 | 4.41% | 861 |
| Jul 29, 2026 | 69.93 | 69.93 | 66.60 | 68.00 | 68.00 | 2.10% | 436 |
| Jul 28, 2026 | 66.00 | 68.40 | 66.00 | 66.60 | 66.60 | 0.91% | 101 |
| Jul 27, 2026 | 63.10 | 66.00 | 63.00 | 66.00 | 66.00 | 4.76% | 624 |
| Jul 24, 2026 | 62.80 | 63.00 | 58.90 | 63.00 | 63.00 | 1.63% | 1,656 |
| Jul 23, 2026 | 59.31 | 62.00 | 59.31 | 61.99 | 61.99 | 4.52% | 110 |
| Jul 22, 2026 | 61.99 | 61.99 | 56.62 | 59.31 | 59.31 | -0.49% | 417 |
| Jul 21, 2026 | 59.90 | 59.97 | 54.27 | 59.60 | 59.60 | 4.34% | 1,411 |
| Jul 20, 2026 | 56.00 | 57.12 | 56.00 | 57.12 | 57.12 | 5.00% | 1,547 |
| Jul 17, 2026 | 54.48 | 54.48 | 51.90 | 54.40 | 54.40 | 4.84% | 2,230 |
| Jul 16, 2026 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | 5.00% | 13 |
| Jul 15, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 4.99% | 266 |
| Jul 14, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 5.00% | 455 |
| Jul 13, 2026 | 43.55 | 44.83 | 43.55 | 44.83 | 44.83 | 4.99% | 2 |
| Jul 10, 2026 | 42.70 | 42.70 | 42.65 | 42.70 | 42.70 | 4.91% | 655 |
| Jul 9, 2026 | 44.97 | 44.97 | 40.69 | 40.70 | 40.70 | -4.97% | 998 |
| Jul 8, 2026 | 47.33 | 47.33 | 42.83 | 42.83 | 42.83 | -4.99% | 32 |
| Jul 6, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -2.00% | 201 |
| Jul 3, 2026 | 47.67 | 50.05 | 45.40 | 46.00 | 46.00 | -3.50% | 1,174 |
| Jul 2, 2026 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | 5.00% | 11 |
| Jul 1, 2026 | 47.00 | 47.00 | 45.36 | 45.40 | 45.40 | -1.94% | 217 |
| Jun 30, 2026 | 47.19 | 47.19 | 46.30 | 46.30 | 46.30 | 0.09% | 59 |
| Jun 29, 2026 | 44.15 | 46.30 | 42.00 | 46.26 | 46.26 | 4.90% | 803 |
| Jun 25, 2026 | 44.00 | 44.10 | 44.00 | 44.10 | 44.10 | 5.00% | 361 |
| Jun 24, 2026 | 44.00 | 44.00 | 41.92 | 42.00 | 42.00 | -4.81% | 1,203 |