Ambar Protein Industries Limited (BOM:519471)
India · Delayed Price · Currency is INR 203.45
+6.20 (3.14%)
At close: Jan 16, 2026
Ambar Protein Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 173.15 | 206.00 | 173.15 | 185.60 | 185.60 | 0.32% | 214 |
| Jan 21, 2026 | 186.85 | 189.00 | 173.00 | 185.00 | 185.00 | 0.33% | 359 |
| Jan 20, 2026 | 188.25 | 188.55 | 182.20 | 184.40 | 184.40 | -2.05% | 501 |
| Jan 19, 2026 | 202.00 | 202.00 | 188.00 | 188.25 | 188.25 | -7.47% | 251 |
| Jan 16, 2026 | 186.05 | 218.40 | 186.05 | 203.45 | 203.45 | 3.14% | 714 |
| Jan 14, 2026 | 196.00 | 197.60 | 196.00 | 197.25 | 197.25 | 0.64% | 189 |
| Jan 13, 2026 | 191.20 | 215.00 | 191.20 | 196.00 | 196.00 | -2.32% | 737 |
| Jan 12, 2026 | 215.00 | 215.00 | 196.00 | 200.65 | 200.65 | -8.84% | 1,144 |
| Jan 9, 2026 | 228.95 | 228.95 | 217.00 | 220.10 | 220.10 | -3.87% | 1,315 |
| Jan 8, 2026 | 225.50 | 233.60 | 223.00 | 228.95 | 228.95 | -3.40% | 267 |
| Jan 7, 2026 | 227.15 | 237.00 | 224.50 | 237.00 | 237.00 | 4.34% | 142 |
| Jan 6, 2026 | 227.20 | 231.00 | 225.00 | 227.15 | 227.15 | -1.24% | 577 |
| Jan 5, 2026 | 230.00 | 234.80 | 225.60 | 230.00 | 230.00 | -4.07% | 2,054 |
| Jan 2, 2026 | 243.80 | 243.80 | 230.00 | 239.75 | 239.75 | 0.31% | 418 |
| Jan 1, 2026 | 258.75 | 258.75 | 236.00 | 239.00 | 239.00 | -1.99% | 676 |
| Dec 31, 2025 | 261.95 | 261.95 | 237.00 | 243.85 | 243.85 | -5.04% | 1,769 |
| Dec 30, 2025 | 256.80 | 257.40 | 256.80 | 256.80 | 256.80 | - | 135 |
| Dec 29, 2025 | 260.00 | 272.00 | 255.60 | 256.80 | 256.80 | -4.18% | 1,190 |
| Dec 26, 2025 | 260.90 | 270.90 | 260.90 | 268.00 | 268.00 | 2.78% | 5,212 |
| Dec 24, 2025 | 266.00 | 266.00 | 260.75 | 260.75 | 260.75 | - | 259 |
| Dec 23, 2025 | 277.00 | 277.00 | 260.00 | 260.75 | 260.75 | -3.78% | 126 |
| Dec 22, 2025 | 264.00 | 271.00 | 264.00 | 271.00 | 271.00 | 2.65% | 17 |
| Dec 19, 2025 | 267.20 | 267.20 | 260.00 | 264.00 | 264.00 | -0.70% | 2,866 |
| Dec 18, 2025 | 283.00 | 283.00 | 265.00 | 265.85 | 265.85 | - | 1,340 |
| Dec 17, 2025 | 271.20 | 271.20 | 265.00 | 265.85 | 265.85 | -1.56% | 493 |
| Dec 16, 2025 | 270.00 | 270.05 | 270.00 | 270.05 | 270.05 | 0.02% | 65 |
| Dec 15, 2025 | 270.00 | 270.05 | 270.00 | 270.00 | 270.00 | 0.75% | 202 |
| Dec 12, 2025 | 278.00 | 284.00 | 265.10 | 268.00 | 268.00 | 1.27% | 314 |
| Dec 11, 2025 | 285.25 | 285.25 | 261.00 | 264.65 | 264.65 | -2.51% | 194 |
| Dec 10, 2025 | 280.00 | 280.95 | 270.30 | 271.45 | 271.45 | -3.28% | 315 |
| Dec 9, 2025 | 270.00 | 289.00 | 250.00 | 280.65 | 280.65 | 3.94% | 6,412 |
| Dec 8, 2025 | 280.00 | 280.00 | 270.00 | 270.00 | 270.00 | -3.57% | 176 |
| Dec 5, 2025 | 302.45 | 302.45 | 275.00 | 280.00 | 280.00 | 1.82% | 655 |
| Dec 4, 2025 | 282.10 | 286.70 | 261.25 | 275.00 | 275.00 | -4.15% | 1,088 |
| Dec 3, 2025 | 282.05 | 286.90 | 282.05 | 286.90 | 286.90 | 1.72% | 108 |
| Dec 2, 2025 | 283.40 | 289.95 | 282.00 | 282.05 | 282.05 | 0.02% | 130 |
| Dec 1, 2025 | 282.70 | 292.95 | 282.00 | 282.00 | 282.00 | -0.25% | 489 |
| Nov 28, 2025 | 295.00 | 295.00 | 282.15 | 282.70 | 282.70 | 0.14% | 363 |
| Nov 27, 2025 | 284.60 | 295.00 | 282.00 | 282.30 | 282.30 | -0.81% | 887 |
| Nov 26, 2025 | 281.00 | 286.90 | 280.00 | 284.60 | 284.60 | 0.89% | 956 |
| Nov 25, 2025 | 289.00 | 289.00 | 280.00 | 282.10 | 282.10 | -2.42% | 155 |
| Nov 24, 2025 | 289.00 | 290.00 | 288.90 | 289.10 | 289.10 | 0.07% | 2,605 |
| Nov 21, 2025 | 288.90 | 295.00 | 288.85 | 288.90 | 288.90 | - | 402 |
| Nov 20, 2025 | 290.20 | 302.85 | 288.00 | 288.90 | 288.90 | -0.45% | 496 |
| Nov 19, 2025 | 292.05 | 315.95 | 289.70 | 290.20 | 290.20 | -2.14% | 281 |
| Nov 18, 2025 | 298.40 | 299.45 | 289.60 | 296.55 | 296.55 | -1.10% | 324 |
| Nov 17, 2025 | 297.45 | 300.00 | 286.05 | 299.85 | 299.85 | 1.30% | 372 |
| Nov 14, 2025 | 281.20 | 299.80 | 281.20 | 296.00 | 296.00 | -0.15% | 495 |
| Nov 13, 2025 | 305.00 | 305.00 | 291.05 | 296.45 | 296.45 | 2.21% | 220 |
| Nov 12, 2025 | 285.05 | 298.00 | 285.05 | 290.05 | 290.05 | -1.64% | 1,121 |