Ampvolts share price history

BSE: 535719PowerSmall Cap

AMPVOLTS LIMITED · Face value ₹10 · Listed Jul 2013

₹22.22₹0.60 (2.63%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹22.82.

29 Oct: open ₹23.59, high ₹23.60, low ₹22.01

52-week range of traded prices to 29 Oct 2026

₹15.00Low, 12 Dec 2025₹47.40High, 5 May 2026

Market cap: ₹57 Cr3,130th largest listed
P/E: 19.20
P/B: 1.13
Dividend yield: Nonein the last 12 months
ROE: 6.0%
ROCE: 4.0%
Debt to equity: 0.97
Volume, BSE: 19,685

Ampvolts share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Ampvolts' share price is on record from 5 Jul 2013, when it closed at ₹42.20, to 29 Oct 2026. Its highest close was ₹93.77 on 5 Jan 2024 and its lowest ₹0.92 on 20 Jun 2016.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	22.22	−3.6%	45.60	18.01	23.90	47.40	17.35	54,42,354
2025	23.04	−66.1%	74.66	16.61	71.34	77.98	15.00	73,85,205
2024	67.95	−14.7%	93.77	34.99	79.50	93.77	34.26	58,63,569
2023	79.65	+83.9%	81.70	44.95	44.85	85.75	42.95	39,81,589
2022	43.30	+1,147.8%	53.05	2.99	3.40	55.70	2.99	43,30,117
2021	3.47	+66.8%	3.74	2.18	2.18	3.74	2.15	1,07,733
2020	2.08	−6.3%	2.26	1.01	2.23	2.26	1.01	51,731
2019	2.22	−20.7%	3.08	2.22	2.94	3.08	2.22	16,898
2018	2.80	−22.7%	3.78	2.80	3.44	3.78	2.80	42,429
2017	3.62	+120.7%	3.62	1.48	1.56	3.62	1.48	66,614
2016	1.64	−56.8%	3.80	0.92	3.61	3.80	0.91	1,08,080
2015	3.80	+15.2%	8.46	3.25	3.25	8.88	3.25	35,712
2014	3.30	−70.9%	11.13	2.71	11.13	11.13	2.70	33,970
2013	11.35	–	42.20	11.35	44.40	44.40	11.35	29,571

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2013 is from its first session, 5 Jul 2013. The close is the year's last trade for 2021 (29 Nov 2021) and 2017 (13 Dec 2017).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	22.22	−15.2%	26.89	27.00	20.50	5,65,399
Sep 2026	26.20	−4.7%	27.05	28.24	23.50	4,40,858
Aug 2026	27.50	+1.5%	28.00	30.00	26.00	4,29,299
Jul 2026	27.09	−9.7%	30.00	30.07	25.52	2,75,235
Jun 2026	30.00	−10.7%	32.92	33.78	28.23	1,87,962
May 2026	33.59	−22.9%	44.00	47.40	28.95	8,29,357
Apr 2026	43.58	+78.0%	24.97	43.73	24.97	9,13,876
Mar 2026	24.48	−1.3%	24.81	31.30	23.57	7,58,015
Feb 2026	24.81	+20.3%	21.47	28.69	19.50	6,77,507
Jan 2026	20.62	−10.5%	23.90	24.14	17.35	3,64,846
Dec 2025	23.04	+17.0%	19.70	26.64	15.00	13,10,687
Nov 2025	19.69	−13.3%	23.00	24.45	19.05	3,58,972
Oct 2025	22.70	−4.6%	24.95	24.99	18.10	5,85,129
Sep 2025	23.79	+3.0%	24.95	27.45	22.12	4,67,403
Aug 2025	23.10	−19.5%	28.00	28.42	22.26	3,98,073
Jul 2025	28.68	−7.2%	31.50	31.50	24.86	6,57,980
Jun 2025	30.89	−6.4%	34.66	36.38	29.10	3,93,497
May 2025	33.01	+21.4%	28.50	33.18	23.90	4,22,069
Apr 2025	27.20	+0.2%	27.25	28.12	25.00	2,48,943
Mar 2025	27.14	−12.2%	31.90	31.90	23.38	7,64,799
Feb 2025	30.91	−16.4%	35.26	37.90	29.10	5,62,107
Jan 2025	36.99	−45.6%	71.34	77.98	33.30	12,15,546
Dec 2024	67.95	+30.6%	52.00	75.50	49.65	7,12,001
Nov 2024	52.01	+8.4%	48.00	53.38	39.72	3,91,820
Oct 2024	48.00	−6.3%	51.50	52.65	43.10	3,56,597
Sep 2024	51.25	+2.9%	52.00	59.30	46.35	6,32,145
Aug 2024	49.81	+38.1%	36.06	60.29	34.26	7,98,092
Jul 2024	36.06	−11.2%	39.61	42.40	35.13	2,18,123
Jun 2024	40.59	−6.2%	45.40	46.48	37.52	2,46,506
May 2024	43.25	−12.3%	51.53	51.53	42.15	2,35,553
Apr 2024	49.30	+31.0%	36.25	50.24	36.25	3,14,977
Mar 2024	37.63	−17.0%	47.24	54.90	35.95	5,04,910
Feb 2024	45.33	−3.8%	44.77	56.68	38.30	6,19,564
Jan 2024	47.12	−40.8%	79.50	93.77	43.51	8,33,281
Dec 2023	79.65	+35.7%	56.95	82.80	56.95	4,68,538
Nov 2023	58.68	−11.8%	66.00	67.00	57.50	86,298
Oct 2023	66.54	−2.9%	68.05	74.00	60.82	1,75,175
Sep 2023	68.50	+35.6%	50.50	70.50	46.00	2,15,503
Aug 2023	50.50	−12.5%	56.54	58.80	46.00	1,92,621
Jul 2023	57.69	−9.5%	66.96	70.30	57.69	57,631
Jun 2023	63.78	−16.6%	74.30	78.50	56.20	1,38,272
May 2023	76.52	+21.6%	61.00	80.05	57.70	2,58,183
Apr 2023	62.91	−3.0%	68.00	75.09	58.34	1,63,608
Mar 2023	64.88	+11.6%	56.60	71.82	52.10	4,98,159
Feb 2023	58.15	−12.9%	66.00	85.75	57.95	7,35,582
Jan 2023	66.75	+54.2%	44.85	73.25	42.95	9,92,019
Dec 2022	43.30	+16.2%	37.30	44.90	34.00	3,39,510
Nov 2022	37.25	−0.4%	37.25	41.50	34.45	4,38,340
Oct 2022	37.40	+1.2%	38.60	54.25	35.50	4,39,666
Sep 2022	36.95	+16.9%	33.15	55.70	31.90	6,84,229
Aug 2022	31.60	+62.5%	20.40	31.60	17.00	2,43,271
Jul 2022	19.45	+42.2%	14.36	22.20	14.36	9,19,062
Jun 2022	13.68	+2.0%	14.08	17.80	11.89	3,68,877
May 2022	13.41	+2.1%	13.78	19.34	10.50	6,12,898
Apr 2022	13.13	+149.6%	5.52	13.13	5.52	2,26,132
Mar 2022	5.26	+67.5%	2.99	5.26	2.99	12,882
Feb 2022	3.14	−14.0%	3.83	3.83	3.14	33,309
Jan 2022	3.65	+5.2%	3.40	3.82	3.40	11,941
Nov 2021	3.47	−4.9%	3.47	3.47	3.47	52
Oct 2021	3.65	+18.1%	3.24	3.74	3.24	8,540
Sep 2021	3.09	+31.5%	2.35	3.09	2.25	22,630
Aug 2021	2.35	+4.0%	2.16	2.48	2.15	6,751
Jul 2021	2.26	−24.2%	3.03	3.09	2.25	11,089
Jun 2021	2.98	+23.7%	2.37	2.98	2.33	34,770
May 2021	2.41	−6.6%	2.63	2.63	2.41	6,741
Apr 2021	2.58	+5.3%	2.45	2.58	2.45	716
Mar 2021	2.45	0.0%	2.45	2.45	2.45	113
Feb 2021	2.45	−7.5%	2.60	2.60	2.45	772
Jan 2021	2.65	+27.4%	2.18	2.75	2.15	15,559
Dec 2020	2.08	+105.9%	1.06	2.08	1.06	16,514
Nov 2020	1.01	−16.5%	1.21	1.21	1.01	4,900
Oct 2020	1.21	+4.3%	1.11	1.27	1.11	1,750
Sep 2020	1.16	−17.7%	1.45	1.45	1.16	13,149
Aug 2020	1.41	−21.2%	1.71	1.71	1.41	3,001
Jul 2020	1.79	−3.8%	1.77	2.02	1.57	1,929
Jun 2020	1.86	−17.7%	2.26	2.26	1.86	6,825
May 2020	2.26	+13.0%	2.00	2.26	1.90	730
Apr 2020	2.00	0.0%	2.00	2.00	2.00	40
Feb 2020	2.00	0.0%	2.00	2.00	2.00	48
Jan 2020	2.00	−9.9%	2.23	2.23	2.00	2,845
Dec 2019	2.22	0.0%	2.22	2.22	2.22	128
Nov 2019	2.22	−10.1%	2.47	2.47	2.22	595
Oct 2019	2.47	−4.6%	2.59	2.59	2.47	4
Sep 2019	2.59	+2.4%	2.53	2.59	2.53	1,093
Jul 2019	2.53	0.0%	2.53	2.53	2.53	3
Jun 2019	2.53	−9.3%	2.66	2.66	2.53	150
Apr 2019	2.79	0.0%	2.79	2.79	2.79	1,000
Mar 2019	2.79	+4.9%	2.79	2.79	2.79	3,704
Jan 2019	2.66	−5.0%	2.94	3.08	2.66	10,221
Dec 2018	2.80	0.0%	2.80	2.80	2.80	10
Oct 2018	2.80	0.0%	2.80	2.80	2.80	7
Sep 2018	2.80	−9.4%	2.94	2.94	2.80	107
Aug 2018	3.09	−4.9%	3.25	3.25	3.09	5
Jul 2018	3.25	−1.5%	3.25	3.25	3.25	100
Jun 2018	3.30	0.0%	3.30	3.30	3.30	12
Apr 2018	3.30	0.0%	3.30	3.30	3.30	150
Mar 2018	3.30	−12.0%	3.60	3.78	3.30	28,788
Feb 2018	3.75	+4.2%	3.75	3.75	3.75	258
Jan 2018	3.60	−0.6%	3.44	3.61	3.44	12,992
Dec 2017	3.62	+14.9%	3.30	3.62	3.30	1,451
Nov 2017	3.15	+21.6%	2.71	3.15	2.71	7,240
Oct 2017	2.59	+20.5%	2.05	2.59	2.05	4,133
Aug 2017	2.15	0.0%	2.15	2.15	2.15	50
Jul 2017	2.15	0.0%	2.15	2.15	2.15	1,386
Jun 2017	2.15	−1.4%	2.18	2.18	2.05	902
May 2017	2.18	0.0%	2.18	2.18	2.18	300
Apr 2017	2.18	−0.5%	2.18	2.18	2.18	1,010
Mar 2017	2.19	+6.8%	2.15	2.30	2.15	38,419
Feb 2017	2.05	+36.7%	1.57	2.05	1.49	8,612
Jan 2017	1.50	−8.5%	1.56	1.63	1.48	3,111
Dec 2016	1.64	+18.8%	1.32	1.64	1.32	2,763
Nov 2016	1.38	−16.4%	1.60	1.60	1.38	25,054
Oct 2016	1.65	+10.7%	1.56	1.73	1.50	7,462
Sep 2016	1.49	−17.2%	1.81	1.81	1.42	2,815
Aug 2016	1.80	+32.4%	1.42	1.81	1.42	21,292
Jul 2016	1.36	+36.0%	0.95	1.36	0.95	17,583
Jun 2016	1.00	−23.1%	1.24	1.24	0.91	6,171
May 2016	1.30	−9.7%	1.37	1.50	1.24	5,151
Apr 2016	1.44	−29.8%	1.95	1.95	1.44	12,779
Mar 2016	2.05	−28.1%	2.71	2.78	1.97	2,104
Feb 2016	2.85	−9.5%	3.15	3.29	2.85	2,793
Jan 2016	3.15	−17.1%	3.61	3.80	3.15	2,113
Dec 2015	3.80	−20.8%	4.80	4.80	3.80	1,575
Nov 2015	4.80	−4.0%	5.00	5.10	4.80	67
Oct 2015	5.00	−2.0%	5.35	5.35	4.47	266
Sep 2015	5.10	−5.2%	5.64	5.64	5.10	610
Aug 2015	5.38	−18.6%	6.93	6.93	5.13	342
Jul 2015	6.61	+2.6%	6.76	6.76	5.80	934
Jun 2015	6.44	−4.3%	6.47	7.46	6.44	166
May 2015	6.73	+8.0%	6.54	7.45	5.92	604
Apr 2015	6.23	−18.5%	7.26	7.87	5.94	4,866
Mar 2015	7.64	+7.6%	6.75	8.88	6.08	6,348
Feb 2015	7.10	+36.8%	5.44	7.15	5.17	3,366
Jan 2015	5.19	+57.3%	3.25	5.46	3.25	16,568
Dec 2014	3.30	+10.7%	3.12	3.43	3.12	3,884
Nov 2014	2.98	−18.4%	3.47	3.50	2.70	15,984
Oct 2014	3.65	−29.8%	5.46	5.46	3.65	13,650
Sep 2014	5.20	−39.8%	8.21	8.21	5.20	408
Mar 2014	8.64	−9.6%	9.09	9.09	8.64	6
Feb 2014	9.56	−14.1%	10.58	10.58	9.56	8
Jan 2014	11.13	−1.9%	11.13	11.13	11.13	30
Dec 2013	11.35	−5.8%	11.81	11.81	11.35	160
Nov 2013	12.05	−18.0%	14.41	14.41	12.05	2,347
Oct 2013	14.70	−47.7%	26.70	26.70	14.70	24,450
Aug 2013	28.10	−26.2%	36.20	36.20	28.10	1,207
Jul 2013	38.10	–	44.40	44.40	38.10	1,407

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	23.59	23.60	22.01	22.22	22.73	19,685
28 Oct 2026	23.26	23.26	22.00	22.82	22.97	3,122
27 Oct 2026	22.51	23.35	21.51	22.80	22.41	5,621
26 Oct 2026	21.00	23.32	21.00	22.40	22.37	5,607
23 Oct 2026	23.42	23.42	20.50	22.01	22.14	20,575
22 Oct 2026	23.91	24.98	23.00	23.41	23.98	1,893
21 Oct 2026	23.92	25.69	23.50	23.80	24.33	5,859
19 Oct 2026	24.13	24.99	23.25	23.92	24.18	16,976
16 Oct 2026	23.40	27.00	22.65	24.13	24.06	3,49,547
15 Oct 2026	23.36	24.07	23.36	23.39	23.42	7,998
14 Oct 2026	23.00	24.50	23.00	23.13	23.16	7,517
13 Oct 2026	23.10	23.89	22.50	23.12	23.15	10,329
12 Oct 2026	25.10	25.10	23.50	23.50	23.60	12,614
9 Oct 2026	24.20	24.86	23.12	24.35	24.20	2,389
8 Oct 2026	24.55	25.40	23.26	23.62	24.13	21,782
7 Oct 2026	25.25	25.32	23.20	23.95	24.08	15,379
6 Oct 2026	24.85	24.96	23.60	24.10	24.24	11,576
5 Oct 2026	25.40	26.00	23.75	24.75	24.44	13,274
1 Oct 2026	26.89	26.89	23.66	24.83	24.56	33,656
30 Sep 2026	25.51	26.99	25.51	26.20	26.37	5,573
29 Sep 2026	24.90	26.99	24.90	25.98	26.04	27,345
28 Sep 2026	25.45	25.48	24.41	24.65	25.05	12,560

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Ampvolts bonus and split history

Ex-date	Event	Price factor	What happened
8 Jan 2024	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
8 Jan 2024	Price move	–	A corporate action went ex within three days of this move (Right Issue of Equity Shares, ex-date 8 Jan 2024), and its terms do not account for the move. Not adjusted for.

Each event is noted and not adjusted for.