AMS Polymers Limited (BOM:540066)
India · Delayed Price · Currency is INR 45.10
-0.21 (-0.46%)
At close: Oct 23, 2026
AMS Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 45.31 | 45.31 | 45.09 | 45.10 | 45.10 | -0.46% | 211 |
| Oct 21, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - | 110 |
| Oct 19, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | -1.99% | 2 |
| Oct 15, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 0.50% | 2 |
| Oct 13, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 322 |
| Oct 12, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 10 |
| Oct 9, 2026 | 46.06 | 46.06 | 46.00 | 46.00 | 46.00 | -0.13% | 216 |
| Oct 8, 2026 | 46.06 | 46.06 | 44.65 | 46.06 | 46.06 | -2.00% | 526 |
| Oct 7, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.06% | 500 |
| Oct 5, 2026 | 47.04 | 47.04 | 45.60 | 47.03 | 47.03 | -2.02% | 169 |
| Oct 1, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | -0.93% | 465 |
| Sep 30, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -5.00% | 1,590 |
| Sep 25, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -3.24% | 100 |
| Sep 23, 2026 | 51.00 | 52.71 | 51.00 | 52.71 | 52.71 | 5.00% | 855 |
| Sep 22, 2026 | 45.42 | 50.20 | 45.42 | 50.20 | 50.20 | 5.00% | 3,401 |
| Sep 21, 2026 | 49.00 | 49.00 | 46.55 | 47.81 | 47.81 | -2.43% | 28 |
| Sep 17, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 2 |
| Sep 16, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 5 |
| Sep 11, 2026 | 49.00 | 49.00 | 48.99 | 49.00 | 49.00 | -2.00% | 2,033 |
| Sep 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | 212 |
| Sep 9, 2026 | 51.80 | 51.80 | 50.00 | 51.00 | 51.00 | 3.34% | 327 |
| 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 |