Ambar Protein Industries Limited (BOM:519471)
India · Delayed Price · Currency is INR 160.00
+1.80 (1.14%)
At close: Mar 27, 2026
Ambar Protein Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 158.50 | 164.90 | 155.00 | 160.00 | 160.00 | 1.14% | 1,194 |
| Mar 25, 2026 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | 0.76% | 50 |
| Mar 24, 2026 | 150.20 | 160.00 | 150.20 | 157.00 | 157.00 | 4.53% | 785 |
| Mar 23, 2026 | 165.00 | 165.00 | 145.00 | 150.20 | 150.20 | -7.00% | 1,322 |
| Mar 20, 2026 | 170.00 | 175.00 | 160.70 | 161.50 | 161.50 | -2.92% | 174 |
| Mar 19, 2026 | 168.90 | 168.90 | 165.00 | 166.35 | 166.35 | -1.51% | 37 |
| Mar 18, 2026 | 169.80 | 173.80 | 165.00 | 168.90 | 168.90 | 3.52% | 198 |
| Mar 17, 2026 | 160.00 | 168.00 | 160.00 | 163.15 | 163.15 | -2.31% | 1,910 |
| Mar 16, 2026 | 165.10 | 167.00 | 165.00 | 167.00 | 167.00 | 1.18% | 381 |
| Mar 13, 2026 | 165.05 | 167.00 | 165.05 | 165.05 | 165.05 | -3.76% | 36 |
| Mar 12, 2026 | 165.00 | 172.00 | 165.00 | 171.50 | 171.50 | 3.75% | 273 |
| Mar 11, 2026 | 161.70 | 174.90 | 161.70 | 165.30 | 165.30 | - | 692 |
| Mar 10, 2026 | 171.70 | 171.70 | 165.00 | 165.30 | 165.30 | -3.36% | 813 |
| Mar 9, 2026 | 178.00 | 179.40 | 164.00 | 171.05 | 171.05 | 3.10% | 852 |
| Mar 6, 2026 | 183.05 | 183.05 | 164.00 | 165.90 | 165.90 | -9.37% | 1,877 |
| Mar 5, 2026 | 159.70 | 195.00 | 158.00 | 183.05 | 183.05 | 12.34% | 7,037 |
| Mar 4, 2026 | 163.00 | 163.00 | 156.05 | 162.95 | 162.95 | -0.03% | 751 |
| Mar 2, 2026 | 163.00 | 163.05 | 161.50 | 163.00 | 163.00 | -2.89% | 586 |
| Feb 27, 2026 | 171.95 | 172.00 | 167.00 | 167.85 | 167.85 | 0.24% | 10,708 |
| Feb 26, 2026 | 163.05 | 169.00 | 155.30 | 167.45 | 167.45 | 2.70% | 5,579 |
| Feb 25, 2026 | 174.95 | 174.95 | 159.85 | 163.05 | 163.05 | -4.59% | 830 |
| Feb 24, 2026 | 173.00 | 173.00 | 168.55 | 170.90 | 170.90 | 1.39% | 488 |
| Feb 23, 2026 | 184.00 | 184.00 | 168.00 | 168.55 | 168.55 | -8.37% | 3,050 |
| Feb 20, 2026 | 194.00 | 194.00 | 180.00 | 183.95 | 183.95 | -8.39% | 4,738 |
| Feb 19, 2026 | 199.00 | 204.95 | 194.00 | 200.80 | 200.80 | 0.90% | 133 |
| Feb 18, 2026 | 200.75 | 200.75 | 193.05 | 199.00 | 199.00 | -0.82% | 304 |
| Feb 17, 2026 | 214.95 | 214.95 | 192.05 | 200.65 | 200.65 | -1.16% | 1,463 |
| Feb 16, 2026 | 200.00 | 209.00 | 195.05 | 203.00 | 203.00 | 0.45% | 9,075 |
| Feb 13, 2026 | 212.95 | 212.95 | 201.15 | 202.10 | 202.10 | -3.19% | 46 |
| Feb 12, 2026 | 230.00 | 230.00 | 206.00 | 208.75 | 208.75 | -3.80% | 951 |
| Feb 11, 2026 | 207.00 | 219.00 | 196.00 | 217.00 | 217.00 | 7.24% | 6,121 |
| Feb 10, 2026 | 202.35 | 207.00 | 202.35 | 202.35 | 202.35 | - | 161 |
| Feb 9, 2026 | 182.00 | 204.00 | 182.00 | 202.35 | 202.35 | 4.49% | 194 |
| Feb 6, 2026 | 199.95 | 199.95 | 181.50 | 193.65 | 193.65 | -1.20% | 576 |
| Feb 5, 2026 | 205.00 | 205.00 | 196.00 | 196.00 | 196.00 | -4.39% | 64 |
| Feb 4, 2026 | 205.00 | 207.00 | 195.00 | 205.00 | 205.00 | 1.86% | 447 |
| Feb 3, 2026 | 198.00 | 204.40 | 185.00 | 201.25 | 201.25 | 3.21% | 212 |
| Feb 2, 2026 | 199.00 | 199.00 | 194.00 | 195.00 | 195.00 | 7.14% | 386 |
| Feb 1, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 1 |
| Jan 30, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 9 |
| Jan 29, 2026 | 186.00 | 186.00 | 181.00 | 182.00 | 182.00 | -4.21% | 33 |
| Jan 28, 2026 | 177.25 | 198.90 | 177.25 | 190.00 | 190.00 | 7.19% | 529 |
| Jan 27, 2026 | 176.15 | 177.50 | 176.15 | 177.25 | 177.25 | -1.88% | 78 |
| Jan 23, 2026 | 181.90 | 181.90 | 180.00 | 180.65 | 180.65 | -2.67% | 462 |
| 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 |