Price Data Selection & Download
Ambitious Plastomac Share Price All Time Records & Statistics (Jun 2023 - Sep 2026)
662 daily OHLCV records on BSE from June 2023 to Sept. 2026. For live price, key ratios and fundamentals, see Ambitious Plastomac share price screener.
Share Price All Time High
₹18.84
October 28, 2024
BSE Exchange
Share Price All Time Low
₹4.13
August 08, 2023
BSE Exchange
Highest Volume Trading Day
33,816
October 28, 2024 • ₹17.06
BSE Exchange
Share Price History Data (Jun 2023 - Sep 2026)
AMBIT daily open, high, low, close and volume (OHLCV) on BSE — 169 records.
Total Records
169
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-17 | ₹8.60 | ₹8.60 | ₹8.60 | ₹8.60 | 4 |
| 2026-09-16 | ₹8.59 | ₹8.59 | ₹8.58 | ₹8.59 | 97 |
| 2026-09-15 | ₹8.51 | ₹8.51 | ₹8.51 | ₹8.51 | 10 |
| 2026-09-10 | ₹8.51 | ₹8.51 | ₹8.51 | ₹8.51 | 1 |
| 2026-09-09 | ₹8.51 | ₹8.51 | ₹8.51 | ₹8.51 | 8 |
| 2026-09-08 | ₹8.51 | ₹8.51 | ₹8.12 | ₹8.51 | 1,925 |
| 2026-09-07 | ₹9.10 | ₹9.10 | ₹8.30 | ₹8.51 | 3,495 |
| 2026-09-04 | ₹8.68 | ₹8.68 | ₹8.27 | ₹8.68 | 992 |
| 2026-09-03 | ₹8.68 | ₹8.68 | ₹8.68 | ₹8.68 | 225 |
| 2026-09-02 | ₹8.68 | ₹8.68 | ₹8.68 | ₹8.68 | 100 |
| 2026-09-01 | ₹8.55 | ₹8.99 | ₹8.55 | ₹8.60 | 2,102 |
| 2026-08-31 | ₹9.00 | ₹9.00 | ₹9.00 | ₹9.00 | 4 |
| 2026-08-27 | ₹9.03 | ₹9.03 | ₹9.03 | ₹9.03 | 50 |
| 2026-08-26 | ₹9.50 | ₹9.50 | ₹9.50 | ₹9.50 | 21 |
| 2026-08-25 | ₹9.98 | ₹9.98 | ₹9.49 | ₹9.50 | 334 |
| 2026-08-24 | ₹9.98 | ₹9.98 | ₹9.98 | ₹9.98 | 242 |
| 2026-08-21 | ₹10.50 | ₹10.50 | ₹10.50 | ₹10.50 | 8 |
| 2026-08-20 | ₹10.95 | ₹10.95 | ₹10.95 | ₹10.95 | 1 |
| 2026-08-19 | ₹11.00 | ₹11.00 | ₹10.95 | ₹10.95 | 53 |
| 2026-08-18 | ₹11.00 | ₹11.00 | ₹11.00 | ₹11.00 | 4 |
| 2026-08-13 | ₹11.20 | ₹11.20 | ₹11.20 | ₹11.20 | 2 |
| 2026-08-12 | ₹11.20 | ₹11.20 | ₹11.20 | ₹11.20 | 138 |
| 2026-08-11 | ₹11.20 | ₹11.20 | ₹11.20 | ₹11.20 | 795 |
| 2026-08-10 | ₹10.84 | ₹11.30 | ₹10.84 | ₹11.20 | 1,458 |
| 2026-08-07 | ₹10.79 | ₹10.79 | ₹10.79 | ₹10.79 | 2 |
| 2026-08-06 | ₹9.90 | ₹10.80 | ₹9.90 | ₹10.80 | 490 |
| 2026-08-05 | ₹9.45 | ₹11.48 | ₹9.45 | ₹11.00 | 212 |
| 2026-08-04 | ₹10.50 | ₹10.50 | ₹10.50 | ₹10.50 | 20 |
| 2026-08-03 | ₹9.99 | ₹10.50 | ₹9.99 | ₹10.50 | 403 |
| 2026-07-31 | ₹9.90 | ₹10.01 | ₹9.90 | ₹10.01 | 569 |
| 2026-07-30 | ₹11.96 | ₹11.96 | ₹9.81 | ₹9.83 | 3,130 |
| 2026-07-29 | ₹9.90 | ₹10.89 | ₹9.90 | ₹10.89 | 581 |
| 2026-07-28 | ₹9.90 | ₹9.90 | ₹9.90 | ₹9.90 | 1,507 |
| 2026-07-27 | ₹10.80 | ₹10.80 | ₹9.90 | ₹9.90 | 4,518 |
| 2026-07-24 | ₹10.82 | ₹10.82 | ₹10.80 | ₹10.80 | 118 |
| 2026-07-23 | ₹9.85 | ₹9.85 | ₹9.85 | ₹9.85 | 3 |
| 2026-07-22 | ₹9.85 | ₹9.85 | ₹9.85 | ₹9.85 | 1 |
| 2026-07-20 | ₹9.75 | ₹9.75 | ₹9.75 | ₹9.75 | 23 |
| 2026-07-17 | ₹9.81 | ₹9.81 | ₹9.81 | ₹9.81 | 101 |
| 2026-07-16 | ₹8.93 | ₹8.93 | ₹8.93 | ₹8.93 | 50 |
| 2026-07-15 | ₹8.10 | ₹8.12 | ₹8.10 | ₹8.12 | 23 |
| 2026-07-14 | ₹9.00 | ₹9.00 | ₹8.11 | ₹9.00 | 3,392 |
| 2026-07-13 | ₹8.37 | ₹9.00 | ₹8.37 | ₹9.00 | 2 |
| 2026-07-10 | ₹9.29 | ₹9.29 | ₹9.29 | ₹9.29 | 216 |
| 2026-07-09 | ₹9.37 | ₹9.37 | ₹9.35 | ₹9.35 | 2 |
| 2026-07-08 | ₹9.49 | ₹9.49 | ₹8.55 | ₹8.55 | 1,528 |
| 2026-07-07 | ₹9.63 | ₹9.63 | ₹8.69 | ₹9.50 | 2,392 |
| 2026-07-06 | ₹10.50 | ₹10.50 | ₹9.63 | ₹9.63 | 3,232 |
| 2026-07-03 | ₹9.85 | ₹10.69 | ₹9.85 | ₹10.69 | 27 |
| 2026-07-02 | ₹9.85 | ₹9.85 | ₹8.87 | ₹9.85 | 531 |
| 2026-07-01 | ₹10.00 | ₹10.00 | ₹9.85 | ₹9.85 | 23 |
| 2026-06-30 | ₹10.00 | ₹10.00 | ₹10.00 | ₹10.00 | 30 |
| 2026-06-29 | ₹10.77 | ₹10.77 | ₹10.00 | ₹10.00 | 171 |
| 2026-06-25 | ₹9.80 | ₹9.80 | ₹9.80 | ₹9.80 | 173 |
| 2026-06-24 | ₹9.90 | ₹9.90 | ₹9.90 | ₹9.90 | 234 |
| 2026-06-23 | ₹10.89 | ₹11.00 | ₹10.89 | ₹11.00 | 447 |
| 2026-06-22 | ₹11.49 | ₹11.49 | ₹10.89 | ₹10.89 | 101 |
| 2026-06-19 | ₹10.49 | ₹11.49 | ₹10.49 | ₹11.49 | 152 |
| 2026-06-18 | ₹10.00 | ₹10.49 | ₹10.00 | ₹10.49 | 185 |
| 2026-06-17 | ₹10.10 | ₹10.50 | ₹10.10 | ₹10.50 | 45 |
| 2026-06-16 | ₹10.00 | ₹10.00 | ₹9.50 | ₹10.00 | 631 |
| 2026-06-15 | ₹9.30 | ₹9.50 | ₹9.30 | ₹9.50 | 210 |
| 2026-06-12 | ₹10.50 | ₹10.50 | ₹9.25 | ₹9.25 | 1,201 |
| 2026-06-11 | ₹9.68 | ₹9.70 | ₹9.03 | ₹9.70 | 1,652 |
| 2026-06-10 | ₹8.33 | ₹9.68 | ₹8.33 | ₹9.68 | 2,707 |
| 2026-06-09 | ₹7.93 | ₹8.82 | ₹7.93 | ₹8.82 | 1,041 |
| 2026-06-08 | ₹8.73 | ₹8.81 | ₹8.73 | ₹8.81 | 53 |
| 2026-06-05 | ₹9.70 | ₹9.70 | ₹9.70 | ₹9.70 | 57 |
| 2026-06-04 | ₹9.60 | ₹9.70 | ₹9.60 | ₹9.70 | 419 |
| 2026-06-02 | ₹9.51 | ₹9.51 | ₹9.51 | ₹9.51 | 50 |
| 2026-06-01 | ₹10.00 | ₹10.00 | ₹9.50 | ₹9.51 | 811 |
| 2026-05-29 | ₹10.22 | ₹10.22 | ₹10.00 | ₹10.00 | 111 |
| 2026-05-27 | ₹9.90 | ₹10.22 | ₹9.90 | ₹10.22 | 412 |
| 2026-05-26 | ₹11.00 | ₹11.00 | ₹11.00 | ₹11.00 | 201 |
| 2026-05-25 | ₹11.00 | ₹11.00 | ₹11.00 | ₹11.00 | 72 |
| 2026-05-21 | ₹11.60 | ₹11.60 | ₹11.00 | ₹11.00 | 214 |
| 2026-05-20 | ₹12.00 | ₹12.00 | ₹11.57 | ₹11.60 | 4,232 |
| 2026-05-19 | ₹11.50 | ₹12.85 | ₹10.73 | ₹12.85 | 117 |
| 2026-05-18 | ₹10.75 | ₹12.85 | ₹10.75 | ₹11.89 | 356 |
| 2026-05-15 | ₹12.40 | ₹12.40 | ₹11.90 | ₹11.90 | 4 |
| 2026-05-14 | ₹11.00 | ₹12.90 | ₹11.00 | ₹12.90 | 73 |
| 2026-05-13 | ₹12.70 | ₹12.70 | ₹11.90 | ₹11.90 | 81 |
| 2026-05-12 | ₹12.73 | ₹12.73 | ₹12.73 | ₹12.73 | 3 |
| 2026-05-11 | ₹12.75 | ₹12.75 | ₹12.73 | ₹12.73 | 222 |
| 2026-05-08 | ₹11.50 | ₹12.85 | ₹11.50 | ₹12.85 | 251 |
| 2026-05-07 | ₹10.81 | ₹11.85 | ₹10.81 | ₹11.80 | 1,600 |
| 2026-05-06 | ₹10.81 | ₹10.81 | ₹10.81 | ₹10.81 | 800 |
| 2026-05-05 | ₹10.95 | ₹10.95 | ₹10.80 | ₹10.80 | 128 |
| 2026-05-04 | ₹11.31 | ₹11.31 | ₹10.99 | ₹11.00 | 1,115 |
| 2026-04-30 | ₹11.01 | ₹11.89 | ₹11.01 | ₹11.31 | 228 |
| 2026-04-29 | ₹11.85 | ₹11.85 | ₹11.85 | ₹11.85 | 10 |
| 2026-04-28 | ₹11.90 | ₹11.90 | ₹11.88 | ₹11.88 | 353 |
| 2026-04-27 | ₹11.50 | ₹11.99 | ₹11.50 | ₹11.99 | 623 |
| 2026-04-24 | ₹11.80 | ₹11.80 | ₹11.50 | ₹11.50 | 55 |
| 2026-04-23 | ₹11.16 | ₹11.99 | ₹11.16 | ₹11.85 | 3,320 |
| 2026-04-22 | ₹10.81 | ₹11.85 | ₹10.81 | ₹11.85 | 1,401 |
| 2026-04-21 | ₹11.50 | ₹11.50 | ₹10.81 | ₹10.81 | 3,849 |
| 2026-04-20 | ₹11.45 | ₹11.50 | ₹11.39 | ₹11.50 | 3,344 |
| 2026-04-17 | ₹10.09 | ₹11.50 | ₹10.09 | ₹11.50 | 1,715 |
| 2026-04-16 | ₹10.45 | ₹11.29 | ₹10.45 | ₹11.19 | 86 |
| 2026-04-15 | ₹11.33 | ₹11.33 | ₹10.35 | ₹10.45 | 3,687 |
| 2026-04-13 | ₹10.38 | ₹11.38 | ₹10.00 | ₹11.33 | 100 |
| 2026-04-10 | ₹10.35 | ₹10.35 | ₹10.35 | ₹10.35 | 1,645 |
| 2026-04-09 | ₹10.99 | ₹11.55 | ₹9.61 | ₹11.50 | 2,450 |
| 2026-04-08 | ₹10.19 | ₹10.50 | ₹9.22 | ₹10.50 | 10,800 |
| 2026-04-07 | ₹9.72 | ₹10.48 | ₹9.72 | ₹10.19 | 1,801 |
| 2026-04-06 | ₹10.00 | ₹10.45 | ₹9.69 | ₹10.23 | 2,257 |
| 2026-04-02 | ₹9.71 | ₹10.22 | ₹9.71 | ₹10.20 | 3,354 |
| 2026-04-01 | ₹10.35 | ₹10.35 | ₹9.64 | ₹10.22 | 97 |
| 2026-03-30 | ₹10.20 | ₹10.20 | ₹9.50 | ₹10.14 | 294 |
| 2026-03-27 | ₹10.34 | ₹10.34 | ₹10.00 | ₹10.00 | 8 |
| 2026-03-25 | ₹10.88 | ₹10.88 | ₹10.34 | ₹10.34 | 220 |
| 2026-03-24 | ₹10.90 | ₹10.90 | ₹9.88 | ₹10.88 | 819 |
| 2026-03-23 | ₹10.66 | ₹10.66 | ₹10.40 | ₹10.40 | 12 |
| 2026-03-20 | ₹10.98 | ₹11.20 | ₹10.45 | ₹10.47 | 699 |
| 2026-03-19 | ₹10.50 | ₹11.02 | ₹9.98 | ₹10.98 | 2,774 |
| 2026-03-18 | ₹10.45 | ₹10.90 | ₹9.93 | ₹10.50 | 3,772 |
| 2026-03-17 | ₹10.44 | ₹10.49 | ₹9.92 | ₹10.45 | 2,244 |
| 2026-03-16 | ₹10.40 | ₹10.50 | ₹10.00 | ₹10.44 | 2,571 |
| 2026-03-13 | ₹10.85 | ₹10.85 | ₹10.00 | ₹10.11 | 164 |
| 2026-03-12 | ₹10.45 | ₹10.45 | ₹10.00 | ₹10.40 | 466 |
| 2026-03-11 | ₹11.00 | ₹11.00 | ₹10.45 | ₹10.45 | 478 |
| 2026-03-10 | ₹10.45 | ₹11.00 | ₹9.98 | ₹11.00 | 277 |
| 2026-03-09 | ₹9.98 | ₹10.60 | ₹9.98 | ₹10.50 | 435 |
| 2026-03-06 | ₹10.00 | ₹10.50 | ₹9.50 | ₹10.50 | 420 |
| 2026-03-05 | ₹10.10 | ₹10.10 | ₹10.00 | ₹10.00 | 168 |
| 2026-03-04 | ₹10.00 | ₹10.00 | ₹10.00 | ₹10.00 | 705 |
| 2026-03-02 | ₹10.00 | ₹10.00 | ₹10.00 | ₹10.00 | 191 |
| 2026-02-27 | ₹10.21 | ₹10.21 | ₹10.00 | ₹10.00 | 127 |
| 2026-02-26 | ₹10.64 | ₹10.64 | ₹9.65 | ₹10.00 | 158 |
| 2026-02-25 | ₹9.40 | ₹10.15 | ₹9.40 | ₹10.15 | 386 |
| 2026-02-24 | ₹9.80 | ₹10.66 | ₹9.66 | ₹9.67 | 1,917 |
| 2026-02-23 | ₹10.41 | ₹10.41 | ₹9.66 | ₹10.16 | 516 |
| 2026-02-20 | ₹10.16 | ₹10.16 | ₹9.71 | ₹10.16 | 51 |
| 2026-02-19 | ₹10.21 | ₹10.21 | ₹9.70 | ₹9.70 | 2,146 |
| 2026-02-18 | ₹10.20 | ₹10.40 | ₹9.69 | ₹10.21 | 165 |
| 2026-02-17 | ₹9.79 | ₹10.27 | ₹9.79 | ₹10.20 | 242 |
| 2026-02-16 | ₹10.50 | ₹10.50 | ₹9.69 | ₹9.79 | 1,791 |
| 2026-02-13 | ₹10.30 | ₹10.30 | ₹9.79 | ₹10.20 | 1,156 |
| 2026-02-12 | ₹10.25 | ₹10.30 | ₹10.00 | ₹10.30 | 10,572 |
| 2026-02-11 | ₹9.89 | ₹10.30 | ₹9.40 | ₹10.30 | 899 |
| 2026-02-10 | ₹9.89 | ₹9.93 | ₹9.89 | ₹9.89 | 395 |
| 2026-02-09 | ₹10.23 | ₹10.23 | ₹9.80 | ₹9.80 | 647 |
| 2026-02-06 | ₹9.85 | ₹10.33 | ₹9.36 | ₹10.23 | 4,809 |
| 2026-02-05 | ₹9.85 | ₹9.85 | ₹8.93 | ₹9.85 | 3,151 |
| 2026-02-04 | ₹8.99 | ₹9.39 | ₹8.99 | ₹9.39 | 161 |
| 2026-02-03 | ₹8.95 | ₹8.99 | ₹8.95 | ₹8.95 | 405 |
| 2026-02-02 | ₹9.48 | ₹9.74 | ₹8.83 | ₹8.95 | 7,017 |
| 2026-02-01 | ₹9.81 | ₹9.90 | ₹9.29 | ₹9.29 | 831 |
| 2026-01-30 | ₹9.77 | ₹9.77 | ₹9.77 | ₹9.77 | 1 |
| 2026-01-29 | ₹10.65 | ₹10.65 | ₹10.28 | ₹10.28 | 59 |
| 2026-01-28 | ₹10.80 | ₹10.82 | ₹9.80 | ₹10.82 | 5,378 |
| 2026-01-27 | ₹9.79 | ₹10.32 | ₹9.34 | ₹10.31 | 1,244 |
| 2026-01-23 | ₹9.87 | ₹9.87 | ₹9.83 | ₹9.83 | 1,350 |
| 2026-01-22 | ₹9.40 | ₹9.63 | ₹9.40 | ₹9.40 | 3,927 |
| 2026-01-21 | ₹10.36 | ₹10.36 | ₹9.89 | ₹9.89 | 804 |
| 2026-01-20 | ₹10.41 | ₹10.41 | ₹10.41 | ₹10.41 | 3,336 |
| 2026-01-19 | ₹9.45 | ₹9.92 | ₹9.45 | ₹9.92 | 2,311 |
| 2026-01-16 | ₹9.22 | ₹9.45 | ₹8.55 | ₹9.45 | 13,540 |
| 2026-01-14 | ₹9.41 | ₹9.41 | ₹8.77 | ₹9.00 | 5,215 |
| 2026-01-13 | ₹9.03 | ₹9.39 | ₹9.03 | ₹9.23 | 22 |
| 2026-01-12 | ₹10.08 | ₹10.08 | ₹9.50 | ₹9.50 | 258 |
| 2026-01-09 | ₹9.95 | ₹9.99 | ₹9.95 | ₹9.99 | 13 |
| 2026-01-08 | ₹9.99 | ₹9.99 | ₹9.99 | ₹9.99 | 2,477 |
| 2026-01-07 | ₹9.61 | ₹9.99 | ₹9.61 | ₹9.99 | 1,142 |
| 2026-01-06 | ₹10.00 | ₹10.00 | ₹9.80 | ₹9.80 | 625 |
| 2026-01-05 | ₹9.80 | ₹9.84 | ₹9.80 | ₹9.84 | 267 |
| 2026-01-02 | ₹9.65 | ₹9.84 | ₹9.55 | ₹9.84 | 650 |
| 2026-01-01 | ₹9.85 | ₹9.85 | ₹9.65 | ₹9.65 | 2,074 |
Ambitious Plastomac Share Price Performance Analysis (Jun 2023 - Sep 2026)
AMBIT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-10.88%
₹9.65 → ₹8.60
Year to Date
Price Volatility
9.42%
Low Volatility
Year to Date
Average Daily Volume
1,158
Year to Date Average
BSE Exchange
Ambitious Plastomac Share Price History – Frequently Asked Questions
Common questions about AMBIT historical data and records. Analyse Ambitious Plastomac shareholding analysis to track promoter, FII and institutional holdings.
What is the all-time high share price of Ambitious Plastomac (AMBIT)?
The all-time high share price of Ambitious Plastomac was ₹18.84 recorded on October 28, 2024 on the BSE exchange.
What is the all-time low share price of Ambitious Plastomac (AMBIT)?
The all-time low share price of Ambitious Plastomac was ₹4.13 recorded on August 08, 2023 on the BSE exchange.
How can I download AMBIT historical share price data?
You can download Ambitious Plastomac 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 AMBIT shares?
The highest trading volume day for Ambitious Plastomac was 33,816 shares traded on October 28, 2024 on the BSE exchange, with share price at ₹17.06.