Skip to main content
Ampvolts Limited (BOM:535719)
India flag India · Delayed Price · Currency is INR
39.67
+1.88 (4.97%)
At close: Apr 28, 2026

Ampvolts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202637.2539.6736.1839.6739.674.97%92,605
Apr 27, 202637.5038.0035.6137.7937.790.83%84,895
Apr 24, 202637.4837.4837.4437.4837.484.99%109,938
Apr 23, 202635.7035.7035.7035.7035.705.00%6,511
Apr 22, 202634.0034.0034.0034.0034.004.97%7,399
Apr 21, 202632.3932.3932.3932.3932.394.99%22,080
Apr 20, 202630.8330.8530.0630.8530.854.97%44,661
Apr 17, 202630.7530.7529.1029.3929.39-0.44%23,673
Apr 16, 202631.9931.9929.3029.5229.52-3.47%35,649
Apr 15, 202631.3031.4530.2630.5830.581.56%16,832
Apr 13, 202631.0331.0329.6130.1130.11-0.95%23,236
Apr 10, 202630.4930.9828.7030.4030.403.02%33,641
Apr 9, 202630.5030.8429.0329.5129.51-2.41%16,365
Apr 8, 202630.5030.5129.7230.2430.244.06%62,300
Apr 7, 202629.3029.5028.6029.0629.063.42%44,295
Apr 6, 202628.0028.1028.0028.1028.104.97%6,166
Apr 2, 202626.8426.9826.1726.7726.774.16%10,432
Apr 1, 202624.9725.7024.9725.7025.704.98%3,838
Mar 30, 202625.5726.7924.4824.4824.48-4.97%20,407
Mar 27, 202626.5026.5025.0625.7625.76-0.77%31,321
Mar 25, 202626.5027.1025.4025.9625.96-2.00%21,850
Mar 24, 202628.9028.9026.3626.4926.49-4.51%34,587
Mar 23, 202628.1229.8027.7427.7427.74-4.97%14,960
Mar 20, 202630.2530.8029.0029.1929.19-3.34%21,244
Mar 19, 202630.8530.8529.5030.2030.200.67%15,701
Mar 18, 202631.2031.3029.2530.0030.000.54%12,834
Mar 17, 202630.0030.3028.6829.8429.84-0.20%19,021
Mar 16, 202630.6230.6229.2029.9029.902.50%50,268
Mar 13, 202630.0030.0028.5029.1729.170.62%37,457
Mar 12, 202629.2829.2827.2128.9928.993.83%32,539
Mar 11, 202628.6128.6127.3327.9227.922.46%41,867
Mar 10, 202626.0027.2525.9027.2527.254.97%21,441
Mar 9, 202625.9625.9625.9625.9625.96-4.98%14,122
Mar 6, 202630.1430.1427.2827.3227.32-4.84%267,433
Mar 5, 202628.7128.7128.7128.7128.714.97%20,965
Mar 4, 202625.0027.3525.0027.3527.354.99%35,916
Mar 2, 202624.8126.0523.5726.0526.055.00%44,082
Feb 27, 202624.7424.8123.4724.8124.814.99%22,188
Feb 26, 202622.4123.6422.0023.6323.634.93%10,407
Feb 25, 202623.8924.0022.2722.5222.52-2.17%23,362
Feb 24, 202622.4223.7422.2223.0223.020.39%11,775
Feb 23, 202624.8424.8422.7422.9322.93-4.18%12,156
Feb 20, 202625.4525.8323.8123.9323.93-4.39%19,933
Feb 19, 202626.2026.5024.7125.0325.03-3.40%30,313
Feb 18, 202627.9627.9625.6125.9125.91-3.54%21,945
Feb 17, 202628.6928.6926.2826.8626.86-2.89%75,282
Feb 16, 202628.1028.1126.0027.6627.668.22%204,836
Feb 13, 202625.5625.5624.0125.5625.569.98%90,048
Feb 12, 202624.0024.7522.7123.2423.240.87%19,290
Feb 11, 202624.0924.0922.2723.0423.045.21%40,572
Feb 10, 202622.0022.3421.0021.9021.903.35%4,504
Feb 9, 202621.0021.9521.0021.1921.192.02%1,377
Feb 6, 202622.1522.1520.3920.7720.77-6.31%10,108
Feb 5, 202622.4022.4721.3422.1722.17-0.54%5,173
Feb 4, 202622.2522.5020.5522.2922.292.96%11,439
Feb 3, 202622.0022.9521.0021.6521.653.74%50,904
Feb 2, 202621.8821.8819.5020.8720.873.57%4,890
Feb 1, 202621.4721.4720.0620.1520.15-2.28%7,005
Jan 30, 202620.5022.4320.5020.6220.62-2.92%8,094
Jan 29, 202621.4521.4520.1621.2421.243.46%6,737
Jan 28, 202622.4922.5020.1320.5320.53-2.00%24,815
Jan 27, 202621.5021.5020.1320.9520.955.75%20,609
Jan 23, 202617.3519.8117.3519.8119.819.99%30,396
Jan 22, 202619.4919.4917.5318.0118.01-0.28%17,681
Jan 21, 202618.8618.9717.5018.0618.06-1.95%31,600
Jan 20, 202619.2720.9518.0518.4218.42-6.83%30,163
Jan 19, 202621.5021.9919.7019.7719.77-5.99%66,205
Jan 16, 202620.9623.4720.9621.0321.03-2.77%8,782
Jan 14, 202622.3522.3521.0021.6321.63-4.59%14,036
Jan 13, 202621.1223.6321.1222.6722.674.37%7,082
Jan 12, 202621.3022.0021.3021.7221.72-0.05%3,867
Jan 9, 202621.7122.9021.5021.7321.73-1.81%6,993
Jan 8, 202623.4823.4822.0722.1322.13-1.21%3,016
Jan 7, 202622.5023.0022.0022.4022.40-0.31%6,885
Jan 6, 202622.1223.7021.8022.4722.47-1.79%23,152
Jan 5, 202623.3924.1422.5122.8822.88-0.82%25,209
Jan 2, 202622.8923.9422.8023.0723.07-0.90%24,154
Jan 1, 202623.9023.9022.6023.2823.281.04%5,370
Dec 31, 202524.5924.5923.0023.0423.04-4.44%12,975
Dec 30, 202525.4925.5022.8624.1124.110.54%38,533
Dec 29, 202522.0024.2922.0023.9823.987.15%71,030
Dec 26, 202522.7823.2022.0122.3822.38-1.76%55,339
Dec 24, 202522.5623.9522.0522.7822.78-1.51%49,209
Dec 23, 202523.3423.6522.0123.1323.131.09%34,572
Dec 22, 202522.9922.9921.3022.8822.884.43%41,061
Dec 19, 202521.2223.3221.0021.9121.91-2.41%59,095
Dec 18, 202526.6426.6422.2822.4522.45-7.31%293,811
Dec 17, 202522.9024.2221.5024.2224.2219.96%210,328
Dec 16, 202516.8320.1916.0020.1920.1919.96%120,886
Dec 15, 202517.7617.7616.5016.8316.831.32%38,392
Dec 12, 202517.0318.9015.0016.6116.61-4.54%72,638
Dec 11, 202517.1217.9717.0017.4017.401.93%18,676
Dec 10, 202520.2920.2916.5017.0717.07-10.49%129,111
Dec 9, 202519.6620.0418.2819.0719.07-3.00%12,319
Dec 8, 202519.9819.9818.7019.6619.660.77%3,476
Dec 5, 202519.2019.9718.5019.5119.513.67%8,433
Dec 4, 202519.3620.0018.2118.8218.82-2.64%8,899
Dec 3, 202519.7519.7519.0119.3319.33-2.13%9,405
Dec 2, 202520.3120.9019.7219.7519.75-2.76%2,316
Dec 1, 202519.7020.7719.7020.3120.313.15%20,183