AMS Polymers Limited (BOM:540066)
India · Delayed Price · Currency is INR 45.08
-0.92 (-2.00%)
At close: Jul 6, 2026
AMS Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 45.50 | 45.51 | 44.12 | 44.12 | 44.12 | -5.00% | 529 |
| Jun 22, 2026 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | -4.99% | 236 |
| Jun 19, 2026 | 49.00 | 49.00 | 48.88 | 48.88 | 48.88 | -5.00% | 118 |
| Jun 18, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -4.99% | 1 |
| Jun 16, 2026 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -5.00% | 529 |
| Jun 15, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -5.00% | 3 |
| Jun 12, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 139 |
| Jun 11, 2026 | 58.48 | 60.19 | 58.48 | 60.00 | 60.00 | 4.66% | 1,301 |
| Jun 10, 2026 | 57.33 | 57.33 | 56.18 | 57.33 | 57.33 | 5.00% | 132 |
| Jun 9, 2026 | 54.60 | 54.60 | 52.00 | 54.60 | 54.60 | 5.00% | 75 |
| Jun 8, 2026 | 50.00 | 52.18 | 50.00 | 52.00 | 52.00 | 4.63% | 831 |
| Jun 5, 2026 | 49.82 | 49.82 | 45.08 | 49.70 | 49.70 | 4.74% | 910 |
| Jun 4, 2026 | 47.45 | 48.00 | 47.45 | 47.45 | 47.45 | -4.99% | 988 |
| Jun 3, 2026 | 49.94 | 55.18 | 49.94 | 49.94 | 49.94 | -4.98% | 2,251 |
| Jun 2, 2026 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | -4.99% | 123 |
| Jun 1, 2026 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | -5.00% | 161 |
| May 29, 2026 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | -4.99% | 848 |
| May 27, 2026 | 64.50 | 64.50 | 61.29 | 61.29 | 61.29 | -4.99% | 623 |
| May 26, 2026 | 67.90 | 67.90 | 64.51 | 64.51 | 64.51 | -4.99% | 182 |
| May 25, 2026 | 69.99 | 69.99 | 67.90 | 67.90 | 67.90 | -5.00% | 2 |
| May 22, 2026 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | -5.00% | 1 |
| May 21, 2026 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | 2.01% | 2 |
| May 20, 2026 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | -0.34% | 100 |
| May 19, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 6 |
| May 18, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | 3.08% | 3 |
| May 15, 2026 | 72.00 | 72.00 | 68.50 | 71.79 | 71.79 | 0.22% | 131 |
| May 14, 2026 | 78.99 | 78.99 | 71.63 | 71.63 | 71.63 | -5.00% | 201 |
| May 13, 2026 | 75.00 | 78.99 | 75.00 | 75.40 | 75.40 | - | 304 |
| May 12, 2026 | 75.50 | 75.50 | 75.10 | 75.40 | 75.40 | 4.72% | 268 |
| May 11, 2026 | 72.23 | 72.23 | 72.00 | 72.00 | 72.00 | -0.03% | 169 |
| May 8, 2026 | 75.50 | 75.50 | 68.32 | 72.02 | 72.02 | 0.15% | 1,250 |
| May 7, 2026 | 71.90 | 71.91 | 71.40 | 71.91 | 71.91 | 4.99% | 564 |
| May 6, 2026 | 65.17 | 68.50 | 65.17 | 68.49 | 68.49 | -0.15% | 4,401 |
| May 5, 2026 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | -5.00% | 30 |
| May 4, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -5.00% | 210 |
| Apr 30, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -5.00% | 236 |
| Apr 29, 2026 | 81.46 | 81.46 | 73.72 | 80.00 | 80.00 | 3.11% | 7,672 |
| Apr 28, 2026 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | 4.99% | 3,254 |
| Apr 27, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 4.99% | 100 |
| Apr 24, 2026 | 70.39 | 70.39 | 69.38 | 70.39 | 70.39 | 5.00% | 3,363 |
| Apr 23, 2026 | 67.04 | 67.04 | 66.99 | 67.04 | 67.04 | 5.00% | 1,424 |