Ambitious Plastomac Company Limited (BOM:526439)
India
· Delayed Price · Currency is INR 11.88
-0.11 (-0.92%)
At close: Apr 28, 2026
BOM:526439 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.25% | 10 |
| Apr 28, 2026 | 11.90 | 11.90 | 11.88 | 11.88 | 11.88 | -0.92% | 353 |
| Apr 27, 2026 | 11.50 | 11.99 | 11.50 | 11.99 | 11.99 | 4.26% | 623 |
| Apr 24, 2026 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | -2.95% | 55 |
| Apr 23, 2026 | 11.16 | 11.99 | 11.16 | 11.85 | 11.85 | - | 3,320 |
| Apr 22, 2026 | 10.81 | 11.85 | 10.81 | 11.85 | 11.85 | 9.62% | 1,401 |
| Apr 21, 2026 | 11.50 | 11.50 | 10.81 | 10.81 | 10.81 | -6.00% | 3,849 |
| Apr 20, 2026 | 11.45 | 11.50 | 11.39 | 11.50 | 11.50 | - | 3,344 |
| Apr 17, 2026 | 10.09 | 11.50 | 10.09 | 11.50 | 11.50 | 2.77% | 1,715 |
| Apr 16, 2026 | 10.45 | 11.29 | 10.45 | 11.19 | 11.19 | 7.08% | 86 |
| Apr 15, 2026 | 11.33 | 11.33 | 10.35 | 10.45 | 10.45 | -7.77% | 3,687 |
| Apr 13, 2026 | 10.38 | 11.38 | 10.00 | 11.33 | 11.33 | 9.47% | 100 |
| Apr 10, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -10.00% | 1,645 |
| Apr 9, 2026 | 10.99 | 11.55 | 9.61 | 11.50 | 11.50 | 9.52% | 2,450 |
| Apr 8, 2026 | 10.19 | 10.50 | 9.22 | 10.50 | 10.50 | 3.04% | 10,800 |
| Apr 7, 2026 | 9.72 | 10.48 | 9.72 | 10.19 | 10.19 | -0.39% | 1,801 |
| Apr 6, 2026 | 10.00 | 10.45 | 9.69 | 10.23 | 10.23 | 0.29% | 2,257 |
| Apr 2, 2026 | 9.71 | 10.22 | 9.71 | 10.20 | 10.20 | -0.20% | 3,354 |
| Apr 1, 2026 | 10.35 | 10.35 | 9.64 | 10.22 | 10.22 | 0.79% | 97 |
| Mar 30, 2026 | 10.20 | 10.20 | 9.50 | 10.14 | 10.14 | 1.40% | 294 |
| Mar 27, 2026 | 10.34 | 10.34 | 10.00 | 10.00 | 10.00 | -3.29% | 8 |
| Mar 25, 2026 | 10.88 | 10.88 | 10.34 | 10.34 | 10.34 | -4.96% | 220 |
| Mar 24, 2026 | 10.90 | 10.90 | 9.88 | 10.88 | 10.88 | 4.62% | 819 |
| Mar 23, 2026 | 10.66 | 10.66 | 10.40 | 10.40 | 10.40 | -0.67% | 12 |
| Mar 20, 2026 | 10.98 | 11.20 | 10.45 | 10.47 | 10.47 | -4.64% | 699 |
| Mar 19, 2026 | 10.50 | 11.02 | 9.98 | 10.98 | 10.98 | 4.57% | 2,774 |
| Mar 18, 2026 | 10.45 | 10.90 | 9.93 | 10.50 | 10.50 | 0.48% | 3,772 |
| Mar 17, 2026 | 10.44 | 10.49 | 9.92 | 10.45 | 10.45 | 0.10% | 2,244 |
| Mar 16, 2026 | 10.40 | 10.50 | 10.00 | 10.44 | 10.44 | 3.26% | 2,571 |
| Mar 13, 2026 | 10.85 | 10.85 | 10.00 | 10.11 | 10.11 | -2.79% | 164 |
| Mar 12, 2026 | 10.45 | 10.45 | 10.00 | 10.40 | 10.40 | -0.48% | 466 |
| Mar 11, 2026 | 11.00 | 11.00 | 10.45 | 10.45 | 10.45 | -5.00% | 478 |
| Mar 10, 2026 | 10.45 | 11.00 | 9.98 | 11.00 | 11.00 | 4.76% | 277 |
| Mar 9, 2026 | 9.98 | 10.60 | 9.98 | 10.50 | 10.50 | - | 435 |
| Mar 6, 2026 | 10.00 | 10.50 | 9.50 | 10.50 | 10.50 | 5.00% | 420 |
| Mar 5, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - | 168 |
| Mar 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 705 |
| Mar 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 191 |
| Feb 27, 2026 | 10.21 | 10.21 | 10.00 | 10.00 | 10.00 | - | 127 |
| Feb 26, 2026 | 10.64 | 10.64 | 9.65 | 10.00 | 10.00 | -1.48% | 158 |
| Feb 25, 2026 | 9.40 | 10.15 | 9.40 | 10.15 | 10.15 | 4.96% | 386 |
| Feb 24, 2026 | 9.80 | 10.66 | 9.66 | 9.67 | 9.67 | -4.82% | 1,917 |
| Feb 23, 2026 | 10.41 | 10.41 | 9.66 | 10.16 | 10.16 | - | 516 |
| Feb 20, 2026 | 10.16 | 10.16 | 9.71 | 10.16 | 10.16 | 4.74% | 51 |
| Feb 19, 2026 | 10.21 | 10.21 | 9.70 | 9.70 | 9.70 | -5.00% | 2,146 |
| Feb 18, 2026 | 10.20 | 10.40 | 9.69 | 10.21 | 10.21 | 0.10% | 165 |
| Feb 17, 2026 | 9.79 | 10.27 | 9.79 | 10.20 | 10.20 | 4.19% | 242 |
| Feb 16, 2026 | 10.50 | 10.50 | 9.69 | 9.79 | 9.79 | -4.02% | 1,791 |
| Feb 13, 2026 | 10.30 | 10.30 | 9.79 | 10.20 | 10.20 | -0.97% | 1,156 |
| Feb 12, 2026 | 10.25 | 10.30 | 10.00 | 10.30 | 10.30 | - | 10,572 |
| Feb 11, 2026 | 9.89 | 10.30 | 9.40 | 10.30 | 10.30 | 4.15% | 899 |
| Feb 10, 2026 | 9.89 | 9.93 | 9.89 | 9.89 | 9.89 | 0.92% | 395 |
| Feb 9, 2026 | 10.23 | 10.23 | 9.80 | 9.80 | 9.80 | -4.20% | 647 |
| Feb 6, 2026 | 9.85 | 10.33 | 9.36 | 10.23 | 10.23 | 3.86% | 4,809 |
| Feb 5, 2026 | 9.85 | 9.85 | 8.93 | 9.85 | 9.85 | 4.90% | 3,151 |
| Feb 4, 2026 | 8.99 | 9.39 | 8.99 | 9.39 | 9.39 | 4.92% | 161 |
| Feb 3, 2026 | 8.95 | 8.99 | 8.95 | 8.95 | 8.95 | - | 405 |
| Feb 2, 2026 | 9.48 | 9.74 | 8.83 | 8.95 | 8.95 | -3.66% | 7,017 |
| Feb 1, 2026 | 9.81 | 9.90 | 9.29 | 9.29 | 9.29 | -4.91% | 831 |
| Jan 30, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -4.96% | 1 |
| Jan 29, 2026 | 10.65 | 10.65 | 10.28 | 10.28 | 10.28 | -4.99% | 59 |
| Jan 28, 2026 | 10.80 | 10.82 | 9.80 | 10.82 | 10.82 | 4.95% | 5,378 |
| Jan 27, 2026 | 9.79 | 10.32 | 9.34 | 10.31 | 10.31 | 4.88% | 1,244 |
| Jan 23, 2026 | 9.87 | 9.87 | 9.83 | 9.83 | 9.83 | 4.57% | 1,350 |
| Jan 22, 2026 | 9.40 | 9.63 | 9.40 | 9.40 | 9.40 | -4.95% | 3,927 |
| Jan 21, 2026 | 10.36 | 10.36 | 9.89 | 9.89 | 9.89 | -5.00% | 804 |
| Jan 20, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 4.94% | 3,336 |
| Jan 19, 2026 | 9.45 | 9.92 | 9.45 | 9.92 | 9.92 | 4.97% | 2,311 |
| Jan 16, 2026 | 9.22 | 9.45 | 8.55 | 9.45 | 9.45 | 5.00% | 13,540 |
| Jan 14, 2026 | 9.41 | 9.41 | 8.77 | 9.00 | 9.00 | -2.49% | 5,215 |
| Jan 13, 2026 | 9.03 | 9.39 | 9.03 | 9.23 | 9.23 | -2.84% | 22 |
| Jan 12, 2026 | 10.08 | 10.08 | 9.50 | 9.50 | 9.50 | -4.90% | 258 |
| Jan 9, 2026 | 9.95 | 9.99 | 9.95 | 9.99 | 9.99 | - | 13 |
| Jan 8, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 2,477 |
| Jan 7, 2026 | 9.61 | 9.99 | 9.61 | 9.99 | 9.99 | 1.94% | 1,142 |
| Jan 6, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -0.41% | 625 |
| Jan 5, 2026 | 9.80 | 9.84 | 9.80 | 9.84 | 9.84 | - | 267 |
| Jan 2, 2026 | 9.65 | 9.84 | 9.55 | 9.84 | 9.84 | 1.97% | 650 |
| Jan 1, 2026 | 9.85 | 9.85 | 9.65 | 9.65 | 9.65 | -0.10% | 2,074 |
| Dec 31, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.90% | 2 |
| Dec 30, 2025 | 9.86 | 9.86 | 9.48 | 9.48 | 9.48 | -1.96% | 284 |
| Dec 29, 2025 | 9.67 | 10.05 | 9.67 | 9.67 | 9.67 | -1.93% | 1,614 |
| Dec 26, 2025 | 9.86 | 9.90 | 9.86 | 9.86 | 9.86 | -1.99% | 1,769 |
| Dec 24, 2025 | 10.06 | 10.07 | 10.06 | 10.06 | 10.06 | -1.95% | 2,372 |
| Dec 23, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -1.91% | 200 |
| Dec 22, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -1.97% | 13 |
| Dec 19, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -1.93% | 460 |
| Dec 18, 2025 | 10.83 | 10.88 | 10.83 | 10.88 | 10.88 | -1.54% | 232 |
| Dec 17, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 400 |
| Dec 16, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 46 |
| Dec 12, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 29 |
| Dec 11, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 63 |
| Dec 10, 2025 | 11.22 | 11.22 | 11.05 | 11.05 | 11.05 | 0.45% | 124 |
| Dec 9, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 20 |
| Dec 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 108 |
| Dec 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.35% | 90 |
| Dec 4, 2025 | 11.40 | 11.40 | 10.83 | 11.15 | 11.15 | -2.19% | 58 |
| Dec 3, 2025 | 11.41 | 11.43 | 11.38 | 11.40 | 11.40 | -0.09% | 1,538 |
| Dec 2, 2025 | 11.52 | 11.52 | 11.41 | 11.41 | 11.41 | 3.82% | 172 |
| Dec 1, 2025 | 10.68 | 10.99 | 9.95 | 10.99 | 10.99 | 4.97% | 1,582 |