Price Data Selection & Download
Ams Polymers Share Price All Time Records & Statistics (Sep 2016 - Oct 2026)
152 daily OHLCV records on BSE from Sept. 2016 to Oct. 2026.
Share Price All Time High
₹81.46
April 29, 2026
BSE Exchange
Share Price All Time Low
₹12.50
September 15, 2016
BSE Exchange
Highest Volume Trading Day
26,711
March 23, 2026 • ₹53.49
BSE Exchange
Share Price History Data (Sep 2016 - Oct 2026)
AMS daily open, high, low, close and volume (OHLCV) on BSE — 136 records.
Total Records
136
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹47.04 | ₹47.04 | ₹45.60 | ₹47.03 | 169 |
| 2026-10-01 | ₹48.00 | ₹48.00 | ₹47.00 | ₹48.00 | 465 |
| 2026-09-30 | ₹48.45 | ₹48.45 | ₹48.45 | ₹48.45 | 1,590 |
| 2026-09-25 | ₹51.00 | ₹51.00 | ₹51.00 | ₹51.00 | 100 |
| 2026-09-23 | ₹51.00 | ₹52.71 | ₹51.00 | ₹52.71 | 855 |
| 2026-09-22 | ₹45.42 | ₹50.20 | ₹45.42 | ₹50.20 | 3,401 |
| 2026-09-21 | ₹49.00 | ₹49.00 | ₹46.55 | ₹47.81 | 28 |
| 2026-09-17 | ₹49.00 | ₹49.00 | ₹49.00 | ₹49.00 | 2 |
| 2026-09-16 | ₹49.00 | ₹49.00 | ₹49.00 | ₹49.00 | 5 |
| 2026-09-11 | ₹49.00 | ₹49.00 | ₹48.99 | ₹49.00 | 2,033 |
| 2026-09-10 | ₹50.00 | ₹50.00 | ₹50.00 | ₹50.00 | 212 |
| 2026-09-09 | ₹51.80 | ₹51.80 | ₹50.00 | ₹51.00 | 327 |
| 2026-09-07 | ₹53.00 | ₹53.00 | ₹48.73 | ₹49.35 | 271 |
| 2026-09-04 | ₹51.29 | ₹51.29 | ₹51.29 | ₹51.29 | 277 |
| 2026-09-03 | ₹51.30 | ₹53.98 | ₹51.30 | ₹53.98 | 11 |
| 2026-09-02 | ₹49.26 | ₹54.00 | ₹49.26 | ₹54.00 | 2,157 |
| 2026-09-01 | ₹51.85 | ₹51.85 | ₹51.85 | ₹51.85 | 230 |
| 2026-08-31 | ₹54.57 | ₹54.57 | ₹54.57 | ₹54.57 | 227 |
| 2026-08-28 | ₹57.44 | ₹57.44 | ₹57.44 | ₹57.44 | 37 |
| 2026-08-27 | ₹60.46 | ₹60.46 | ₹60.46 | ₹60.46 | 10 |
| 2026-08-26 | ₹63.64 | ₹63.64 | ₹63.64 | ₹63.64 | 3 |
| 2026-08-25 | ₹70.50 | ₹70.50 | ₹66.98 | ₹66.98 | 123 |
| 2026-08-24 | ₹70.50 | ₹70.50 | ₹70.50 | ₹70.50 | 19 |
| 2026-08-19 | ₹70.50 | ₹70.50 | ₹70.50 | ₹70.50 | 6 |
| 2026-08-18 | ₹78.00 | ₹78.00 | ₹70.77 | ₹70.77 | 66 |
| 2026-08-17 | ₹74.49 | ₹74.49 | ₹74.49 | ₹74.49 | 260 |
| 2026-08-14 | ₹71.60 | ₹74.81 | ₹71.60 | ₹74.81 | 2 |
| 2026-08-13 | ₹74.00 | ₹74.00 | ₹71.25 | ₹71.25 | 33 |
| 2026-08-12 | ₹77.00 | ₹77.00 | ₹75.00 | ₹75.00 | 603 |
| 2026-08-11 | ₹74.49 | ₹74.49 | ₹74.00 | ₹74.00 | 172 |
| 2026-08-10 | ₹78.20 | ₹78.22 | ₹74.49 | ₹74.49 | 580 |
| 2026-08-07 | ₹72.00 | ₹74.55 | ₹72.00 | ₹74.50 | 706 |
| 2026-08-06 | ₹67.66 | ₹71.00 | ₹67.66 | ₹71.00 | 74 |
| 2026-08-05 | ₹68.00 | ₹68.00 | ₹68.00 | ₹68.00 | 80 |
| 2026-08-04 | ₹68.00 | ₹68.00 | ₹68.00 | ₹68.00 | 301 |
| 2026-08-03 | ₹74.37 | ₹74.37 | ₹70.30 | ₹70.30 | 8 |
| 2026-07-31 | ₹71.00 | ₹74.00 | ₹71.00 | ₹74.00 | 205 |
| 2026-07-30 | ₹69.36 | ₹71.00 | ₹65.00 | ₹71.00 | 861 |
| 2026-07-29 | ₹69.93 | ₹69.93 | ₹66.60 | ₹68.00 | 436 |
| 2026-07-28 | ₹66.00 | ₹68.40 | ₹66.00 | ₹66.60 | 101 |
| 2026-07-27 | ₹63.10 | ₹66.00 | ₹63.00 | ₹66.00 | 624 |
| 2026-07-24 | ₹62.80 | ₹63.00 | ₹58.90 | ₹63.00 | 1,656 |
| 2026-07-23 | ₹59.31 | ₹62.00 | ₹59.31 | ₹61.99 | 110 |
| 2026-07-22 | ₹61.99 | ₹61.99 | ₹56.62 | ₹59.31 | 417 |
| 2026-07-21 | ₹59.90 | ₹59.97 | ₹54.27 | ₹59.60 | 1,411 |
| 2026-07-20 | ₹56.00 | ₹57.12 | ₹56.00 | ₹57.12 | 1,547 |
| 2026-07-17 | ₹54.48 | ₹54.48 | ₹51.90 | ₹54.40 | 2,230 |
| 2026-07-16 | ₹51.89 | ₹51.89 | ₹51.89 | ₹51.89 | 13 |
| 2026-07-15 | ₹49.42 | ₹49.42 | ₹49.42 | ₹49.42 | 266 |
| 2026-07-14 | ₹47.07 | ₹47.07 | ₹47.07 | ₹47.07 | 455 |
| 2026-07-13 | ₹43.55 | ₹44.83 | ₹43.55 | ₹44.83 | 2 |
| 2026-07-10 | ₹42.70 | ₹42.70 | ₹42.65 | ₹42.70 | 655 |
| 2026-07-09 | ₹44.97 | ₹44.97 | ₹40.69 | ₹40.70 | 998 |
| 2026-07-08 | ₹47.33 | ₹47.33 | ₹42.83 | ₹42.83 | 32 |
| 2026-07-06 | ₹45.08 | ₹45.08 | ₹45.08 | ₹45.08 | 201 |
| 2026-07-03 | ₹47.67 | ₹50.05 | ₹45.40 | ₹46.00 | 1,174 |
| 2026-07-02 | ₹47.67 | ₹47.67 | ₹47.67 | ₹47.67 | 11 |
| 2026-07-01 | ₹47.00 | ₹47.00 | ₹45.36 | ₹45.40 | 217 |
| 2026-06-30 | ₹47.19 | ₹47.19 | ₹46.30 | ₹46.30 | 59 |
| 2026-06-29 | ₹44.15 | ₹46.30 | ₹42.00 | ₹46.26 | 803 |
| 2026-06-25 | ₹44.00 | ₹44.10 | ₹44.00 | ₹44.10 | 361 |
| 2026-06-24 | ₹44.00 | ₹44.00 | ₹41.92 | ₹42.00 | 1,203 |
| 2026-06-23 | ₹45.50 | ₹45.51 | ₹44.12 | ₹44.12 | 529 |
| 2026-06-22 | ₹46.44 | ₹46.44 | ₹46.44 | ₹46.44 | 236 |
| 2026-06-19 | ₹49.00 | ₹49.00 | ₹48.88 | ₹48.88 | 118 |
| 2026-06-18 | ₹51.45 | ₹51.45 | ₹51.45 | ₹51.45 | 1 |
| 2026-06-16 | ₹54.15 | ₹54.15 | ₹54.15 | ₹54.15 | 529 |
| 2026-06-15 | ₹57.00 | ₹57.00 | ₹57.00 | ₹57.00 | 3 |
| 2026-06-12 | ₹60.00 | ₹60.00 | ₹60.00 | ₹60.00 | 139 |
| 2026-06-11 | ₹58.48 | ₹60.19 | ₹58.48 | ₹60.00 | 1,301 |
| 2026-06-10 | ₹57.33 | ₹57.33 | ₹56.18 | ₹57.33 | 132 |
| 2026-06-09 | ₹54.60 | ₹54.60 | ₹52.00 | ₹54.60 | 75 |
| 2026-06-08 | ₹50.00 | ₹52.18 | ₹50.00 | ₹52.00 | 831 |
| 2026-06-05 | ₹49.82 | ₹49.82 | ₹45.08 | ₹49.70 | 910 |
| 2026-06-04 | ₹47.45 | ₹48.00 | ₹47.45 | ₹47.45 | 988 |
| 2026-06-03 | ₹49.94 | ₹55.18 | ₹49.94 | ₹49.94 | 2,251 |
| 2026-06-02 | ₹52.56 | ₹52.56 | ₹52.56 | ₹52.56 | 123 |
| 2026-06-01 | ₹55.32 | ₹55.32 | ₹55.32 | ₹55.32 | 161 |
| 2026-05-29 | ₹58.23 | ₹58.23 | ₹58.23 | ₹58.23 | 848 |
| 2026-05-27 | ₹64.50 | ₹64.50 | ₹61.29 | ₹61.29 | 623 |
| 2026-05-26 | ₹67.90 | ₹67.90 | ₹64.51 | ₹64.51 | 182 |
| 2026-05-25 | ₹69.99 | ₹69.99 | ₹67.90 | ₹67.90 | 2 |
| 2026-05-22 | ₹71.47 | ₹71.47 | ₹71.47 | ₹71.47 | 1 |
| 2026-05-21 | ₹75.23 | ₹75.23 | ₹75.23 | ₹75.23 | 2 |
| 2026-05-20 | ₹73.75 | ₹73.75 | ₹73.75 | ₹73.75 | 100 |
| 2026-05-19 | ₹74.00 | ₹74.00 | ₹74.00 | ₹74.00 | 6 |
| 2026-05-18 | ₹75.00 | ₹75.00 | ₹74.00 | ₹74.00 | 3 |
| 2026-05-15 | ₹72.00 | ₹72.00 | ₹68.50 | ₹71.79 | 131 |
| 2026-05-14 | ₹78.99 | ₹78.99 | ₹71.63 | ₹71.63 | 201 |
| 2026-05-13 | ₹75.00 | ₹78.99 | ₹75.00 | ₹75.40 | 304 |
| 2026-05-12 | ₹75.50 | ₹75.50 | ₹75.10 | ₹75.40 | 268 |
| 2026-05-11 | ₹72.23 | ₹72.23 | ₹72.00 | ₹72.00 | 169 |
| 2026-05-08 | ₹75.50 | ₹75.50 | ₹68.32 | ₹72.02 | 1,250 |
| 2026-05-07 | ₹71.90 | ₹71.91 | ₹71.40 | ₹71.91 | 564 |
| 2026-05-06 | ₹65.17 | ₹68.50 | ₹65.17 | ₹68.49 | 4,401 |
| 2026-05-05 | ₹68.59 | ₹68.59 | ₹68.59 | ₹68.59 | 30 |
| 2026-05-04 | ₹72.20 | ₹72.20 | ₹72.20 | ₹72.20 | 210 |
| 2026-04-30 | ₹76.00 | ₹76.00 | ₹76.00 | ₹76.00 | 236 |
| 2026-04-29 | ₹81.46 | ₹81.46 | ₹73.72 | ₹80.00 | 7,672 |
| 2026-04-28 | ₹77.59 | ₹77.59 | ₹77.59 | ₹77.59 | 3,254 |
| 2026-04-27 | ₹73.90 | ₹73.90 | ₹73.90 | ₹73.90 | 100 |
| 2026-04-24 | ₹70.39 | ₹70.39 | ₹69.38 | ₹70.39 | 3,363 |
| 2026-04-23 | ₹67.04 | ₹67.04 | ₹66.99 | ₹67.04 | 1,424 |
| 2026-04-22 | ₹63.85 | ₹63.85 | ₹63.85 | ₹63.85 | 2,625 |
| 2026-04-21 | ₹60.81 | ₹60.81 | ₹60.81 | ₹60.81 | 135 |
| 2026-04-20 | ₹57.90 | ₹57.92 | ₹57.90 | ₹57.92 | 40 |
| 2026-04-17 | ₹55.17 | ₹55.17 | ₹55.17 | ₹55.17 | 1 |
| 2026-04-16 | ₹52.55 | ₹52.55 | ₹52.55 | ₹52.55 | 510 |
| 2026-04-15 | ₹50.05 | ₹50.05 | ₹50.05 | ₹50.05 | 670 |
| 2026-04-13 | ₹47.68 | ₹47.68 | ₹45.00 | ₹47.67 | 2,365 |
| 2026-04-10 | ₹45.29 | ₹45.41 | ₹42.00 | ₹45.41 | 4,092 |
| 2026-04-09 | ₹39.16 | ₹43.28 | ₹39.16 | ₹43.25 | 3,822 |
| 2026-04-08 | ₹37.30 | ₹41.22 | ₹37.30 | ₹41.22 | 9,315 |
| 2026-04-07 | ₹39.26 | ₹39.26 | ₹39.26 | ₹39.26 | 901 |
| 2026-04-06 | ₹41.32 | ₹41.32 | ₹41.32 | ₹41.32 | 137 |
| 2026-04-02 | ₹45.77 | ₹45.77 | ₹43.49 | ₹43.49 | 247 |
| 2026-04-01 | ₹45.77 | ₹45.77 | ₹45.77 | ₹45.77 | 220 |
| 2026-03-30 | ₹48.17 | ₹48.17 | ₹48.17 | ₹48.17 | 128 |
| 2026-03-27 | ₹50.70 | ₹50.70 | ₹50.70 | ₹50.70 | 115 |
| 2026-03-25 | ₹53.36 | ₹53.36 | ₹53.36 | ₹53.36 | 1,810 |
| 2026-03-24 | ₹56.16 | ₹56.16 | ₹54.37 | ₹56.16 | 21,958 |
| 2026-03-23 | ₹53.49 | ₹53.49 | ₹50.95 | ₹53.49 | 26,711 |
| 2026-03-20 | ₹50.95 | ₹50.95 | ₹50.95 | ₹50.95 | 5,050 |
| 2026-03-19 | ₹48.53 | ₹48.53 | ₹48.53 | ₹48.53 | 901 |
| 2026-03-18 | ₹46.22 | ₹46.22 | ₹46.22 | ₹46.22 | 1,175 |
| 2026-03-17 | ₹44.02 | ₹44.02 | ₹44.02 | ₹44.02 | 967 |
| 2026-03-16 | ₹41.93 | ₹41.93 | ₹41.93 | ₹41.93 | 908 |
| 2026-03-13 | ₹39.94 | ₹39.94 | ₹39.94 | ₹39.94 | 1,005 |
| 2026-03-12 | ₹38.04 | ₹38.04 | ₹38.04 | ₹38.04 | 507 |
| 2026-03-11 | ₹36.23 | ₹36.23 | ₹36.23 | ₹36.23 | 966 |
| 2026-03-10 | ₹34.51 | ₹34.51 | ₹34.51 | ₹34.51 | 1,065 |
| 2026-03-09 | ₹32.87 | ₹32.87 | ₹32.87 | ₹32.87 | 960 |
| 2026-03-06 | ₹31.31 | ₹31.31 | ₹31.31 | ₹31.31 | 269 |
| 2026-03-05 | ₹29.82 | ₹29.82 | ₹29.82 | ₹29.82 | 166 |
| 2026-03-04 | ₹28.40 | ₹28.40 | ₹28.40 | ₹28.40 | 361 |
| 2026-03-02 | ₹27.05 | ₹27.05 | ₹27.05 | ₹27.05 | 1 |
Ams Polymers Share Price Performance Analysis (Sep 2016 - Oct 2026)
AMS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+73.86%
₹27.05 → ₹47.03
Year to Date
Price Volatility
22.21%
Medium Volatility
Year to Date
Average Daily Volume
1,142
Year to Date Average
BSE Exchange
Ams Polymers Share Price History – Frequently Asked Questions
Common questions about AMS historical data and records. Review AMS earnings multiple to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Ams Polymers (AMS)?
The all-time high share price of Ams Polymers was ₹81.46 recorded on April 29, 2026 on the BSE exchange.
What is the all-time low share price of Ams Polymers (AMS)?
The all-time low share price of Ams Polymers was ₹12.5 recorded on September 15, 2016 on the BSE exchange.
How can I download AMS historical share price data?
You can download Ams Polymers historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for AMS shares?
The highest trading volume day for Ams Polymers was 26,711 shares traded on March 23, 2026 on the BSE exchange, with share price at ₹53.49.