Ambar Protein Industries Limited (BOM:519471)
India · Delayed Price · Currency is INR 305.60
-4.85 (-1.56%)
At close: Sep 26, 2025
Ambar Protein Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 295.00 | 322.95 | 295.00 | 305.60 | 305.60 | -1.56% | 721 |
| Sep 25, 2025 | 322.90 | 322.95 | 306.85 | 310.45 | 310.45 | -3.89% | 862 |
| Sep 24, 2025 | 327.70 | 327.70 | 311.35 | 323.00 | 323.00 | -1.43% | 988 |
| Sep 23, 2025 | 308.45 | 333.90 | 308.45 | 327.70 | 327.70 | 0.94% | 1,574 |
| Sep 22, 2025 | 348.55 | 348.55 | 324.65 | 324.65 | 324.65 | -4.99% | 1,498 |
| Sep 19, 2025 | 330.00 | 350.00 | 321.00 | 341.70 | 341.70 | 1.41% | 2,746 |
| Sep 18, 2025 | 340.00 | 363.75 | 332.25 | 336.95 | 336.95 | -3.65% | 2,568 |
| Sep 17, 2025 | 353.00 | 356.70 | 338.00 | 349.70 | 349.70 | -1.70% | 3,112 |
| Sep 16, 2025 | 368.40 | 368.40 | 335.20 | 355.75 | 355.75 | 1.38% | 8,390 |
| Sep 15, 2025 | 350.90 | 350.90 | 350.90 | 350.90 | 350.90 | 5.00% | 546 |
| Sep 12, 2025 | 330.95 | 334.20 | 324.70 | 334.20 | 334.20 | 5.00% | 906 |
| Sep 11, 2025 | 308.30 | 340.70 | 308.30 | 318.30 | 318.30 | -1.91% | 9,692 |
| Sep 10, 2025 | 324.50 | 324.50 | 324.50 | 324.50 | 324.50 | -4.99% | 256 |
| Sep 9, 2025 | 341.55 | 341.55 | 341.55 | 341.55 | 341.55 | -4.99% | 243 |
| Sep 8, 2025 | 397.30 | 397.30 | 359.50 | 359.50 | 359.50 | -4.99% | 7,299 |
| Sep 5, 2025 | 378.40 | 378.40 | 378.40 | 378.40 | 378.40 | 4.99% | 1,886 |
| Sep 4, 2025 | 360.40 | 360.40 | 358.00 | 360.40 | 360.40 | 5.00% | 1,426 |
| Sep 3, 2025 | 343.25 | 343.25 | 343.25 | 343.25 | 343.25 | 4.99% | 497 |
| Sep 2, 2025 | 326.95 | 326.95 | 326.95 | 326.95 | 326.95 | 4.99% | 1,187 |
| Sep 1, 2025 | 311.40 | 311.40 | 311.40 | 311.40 | 311.40 | 4.99% | 2,165 |
| Aug 29, 2025 | 295.90 | 296.60 | 295.90 | 296.60 | 296.60 | 4.99% | 1,149 |
| Aug 28, 2025 | 282.15 | 282.50 | 282.15 | 282.50 | 282.50 | 5.00% | 1,155 |
| Aug 26, 2025 | 256.25 | 269.05 | 256.00 | 269.05 | 269.05 | 5.00% | 1,800 |
| Aug 25, 2025 | 232.10 | 256.25 | 231.85 | 256.25 | 256.25 | 5.00% | 3,462 |
| Aug 22, 2025 | 244.05 | 245.25 | 244.05 | 244.05 | 244.05 | -1.99% | 178 |
| Aug 21, 2025 | 251.70 | 251.70 | 247.00 | 249.00 | 249.00 | -1.09% | 1,787 |
| Aug 20, 2025 | 251.75 | 251.75 | 251.75 | 251.75 | 251.75 | -1.99% | 630 |
| Aug 19, 2025 | 256.85 | 256.85 | 256.85 | 256.85 | 256.85 | -1.98% | 411 |
| Aug 18, 2025 | 262.05 | 262.05 | 262.05 | 262.05 | 262.05 | -1.98% | 42 |
| Aug 14, 2025 | 267.35 | 267.35 | 267.35 | 267.35 | 267.35 | -2.00% | 1 |
| Aug 13, 2025 | 272.80 | 272.80 | 272.80 | 272.80 | 272.80 | -1.99% | 55 |
| Aug 12, 2025 | 278.35 | 278.35 | 278.35 | 278.35 | 278.35 | -1.99% | 13 |
| Aug 11, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -1.98% | 278 |
| Aug 8, 2025 | 289.75 | 289.75 | 289.75 | 289.75 | 289.75 | -2.00% | 78 |
| Aug 7, 2025 | 295.65 | 295.65 | 295.65 | 295.65 | 295.65 | -1.99% | 832 |
| Aug 6, 2025 | 290.05 | 301.65 | 290.05 | 301.65 | 301.65 | 1.99% | 3,364 |
| Aug 5, 2025 | 295.75 | 295.75 | 295.75 | 295.75 | 295.75 | -1.99% | 200 |
| Aug 4, 2025 | 301.75 | 301.75 | 301.75 | 301.75 | 301.75 | -2.00% | 113 |
| Aug 1, 2025 | 307.90 | 307.90 | 307.90 | 307.90 | 307.90 | -1.99% | 9 |
| Jul 31, 2025 | 314.15 | 314.15 | 314.15 | 314.15 | 314.15 | -2.00% | 43 |
| Jul 30, 2025 | 320.55 | 320.55 | 320.55 | 320.55 | 320.55 | -1.99% | 11 |
| Jul 29, 2025 | 327.05 | 327.05 | 327.05 | 327.05 | 327.05 | -1.99% | 95 |
| Jul 28, 2025 | 333.70 | 333.70 | 333.70 | 333.70 | 333.70 | -2.00% | 288 |
| Jul 25, 2025 | 340.50 | 340.50 | 340.50 | 340.50 | 340.50 | -1.99% | 194 |
| Jul 24, 2025 | 347.40 | 347.40 | 347.40 | 347.40 | 347.40 | -1.99% | 29 |
| Jul 23, 2025 | 354.45 | 354.45 | 354.45 | 354.45 | 354.45 | -1.99% | 1,057 |
| Jul 22, 2025 | 361.65 | 361.65 | 361.65 | 361.65 | 361.65 | -1.99% | 10 |
| Jul 21, 2025 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | -1.99% | 83 |
| Jul 18, 2025 | 376.50 | 376.50 | 376.50 | 376.50 | 376.50 | -1.99% | 190 |
| Jul 17, 2025 | 384.15 | 384.15 | 384.15 | 384.15 | 384.15 | -1.99% | 65 |