AMS Polymers Limited (BOM:540066)
India
· Delayed Price · Currency is INR 80.00
+2.41 (3.11%)
At close: Apr 29, 2026
AMS Polymers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | 5.00% | 2,625 |
| Apr 21, 2026 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | 4.99% | 135 |
| Apr 20, 2026 | 57.90 | 57.92 | 57.90 | 57.92 | 57.92 | 4.98% | 40 |
| Apr 17, 2026 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | 4.99% | 1 |
| Apr 16, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 5.00% | 510 |
| Apr 15, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 4.99% | 670 |
| Apr 13, 2026 | 47.68 | 47.68 | 45.00 | 47.67 | 47.67 | 4.98% | 2,365 |
| Apr 10, 2026 | 45.29 | 45.41 | 42.00 | 45.41 | 45.41 | 4.99% | 4,092 |
| Apr 9, 2026 | 39.16 | 43.28 | 39.16 | 43.25 | 43.25 | 4.92% | 3,822 |
| Apr 8, 2026 | 37.30 | 41.22 | 37.30 | 41.22 | 41.22 | 4.99% | 9,315 |
| Apr 7, 2026 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | -4.99% | 901 |
| Apr 6, 2026 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | -4.99% | 137 |
| Apr 2, 2026 | 45.77 | 45.77 | 43.49 | 43.49 | 43.49 | -4.98% | 247 |
| Apr 1, 2026 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | -4.98% | 220 |
| Mar 30, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | -4.99% | 128 |
| Mar 27, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -4.99% | 115 |
| Mar 25, 2026 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | -4.99% | 1,810 |
| Mar 24, 2026 | 56.16 | 56.16 | 54.37 | 56.16 | 56.16 | 4.99% | 21,958 |
| Mar 23, 2026 | 53.49 | 53.49 | 50.95 | 53.49 | 53.49 | 4.99% | 26,711 |
| Mar 20, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 4.99% | 5,050 |
| Mar 19, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 5.00% | 901 |
| Mar 18, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 5.00% | 1,175 |
| Mar 17, 2026 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | 4.98% | 967 |
| Mar 16, 2026 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | 4.98% | 908 |
| Mar 13, 2026 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 4.99% | 1,005 |
| Mar 12, 2026 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | 5.00% | 507 |
| Mar 11, 2026 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | 4.98% | 966 |
| Mar 10, 2026 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 4.99% | 1,065 |
| Mar 9, 2026 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 4.98% | 960 |
| Mar 6, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 5.00% | 269 |
| Mar 5, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 5.00% | 166 |
| Mar 4, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 4.99% | 361 |