Ambar Protein Industries Limited (BOM:519471)
India · Delayed Price · Currency is INR 227.85
-11.95 (-4.98%)
At close: Sep 11, 2026
Ambar Protein Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 228.00 | 228.00 | 227.85 | 227.85 | 227.85 | -4.98% | 217 |
| Sep 10, 2026 | 230.90 | 239.80 | 222.00 | 239.80 | 239.80 | 3.85% | 121 |
| Sep 9, 2026 | 243.15 | 243.15 | 229.90 | 230.90 | 230.90 | -4.57% | 96 |
| Sep 8, 2026 | 226.00 | 241.95 | 226.00 | 241.95 | 241.95 | 2.91% | 3 |
| Sep 7, 2026 | 225.00 | 235.10 | 221.65 | 235.10 | 235.10 | 0.77% | 803 |
| Sep 4, 2026 | 251.50 | 251.50 | 233.30 | 233.30 | 233.30 | -2.77% | 22 |
| Sep 3, 2026 | 232.70 | 243.60 | 221.10 | 239.95 | 239.95 | 3.43% | 30 |
| Sep 2, 2026 | 232.70 | 232.70 | 232.00 | 232.00 | 232.00 | -0.30% | 132 |
| Sep 1, 2026 | 236.00 | 236.00 | 232.70 | 232.70 | 232.70 | -4.98% | 275 |
| Aug 31, 2026 | 250.65 | 250.65 | 226.85 | 244.90 | 244.90 | 2.58% | 291 |
| Aug 28, 2026 | 239.65 | 239.65 | 237.00 | 238.75 | 238.75 | 4.60% | 572 |
| Aug 27, 2026 | 240.25 | 240.25 | 228.25 | 228.25 | 228.25 | -4.99% | 259 |
| Aug 26, 2026 | 240.20 | 242.20 | 240.20 | 240.25 | 240.25 | -4.96% | 319 |
| Aug 25, 2026 | 265.00 | 265.00 | 252.80 | 252.80 | 252.80 | -4.96% | 201 |
| Aug 24, 2026 | 259.15 | 266.00 | 242.50 | 266.00 | 266.00 | 0.83% | 1,499 |
| Aug 21, 2026 | 282.00 | 282.00 | 260.00 | 263.80 | 263.80 | -6.19% | 581 |
| Aug 20, 2026 | 251.90 | 283.70 | 251.85 | 281.20 | 281.20 | 11.57% | 5,691 |
| Aug 19, 2026 | 237.75 | 256.00 | 237.75 | 252.05 | 252.05 | 6.01% | 1,393 |
| Aug 18, 2026 | 232.40 | 238.90 | 232.40 | 237.75 | 237.75 | 2.30% | 863 |
| Aug 17, 2026 | 220.90 | 239.70 | 220.90 | 232.40 | 232.40 | 5.21% | 1,832 |
| Aug 14, 2026 | 205.15 | 234.00 | 205.15 | 220.90 | 220.90 | 7.68% | 1,372 |
| Aug 13, 2026 | 209.00 | 209.00 | 205.00 | 205.15 | 205.15 | -5.68% | 570 |
| Aug 12, 2026 | 219.00 | 220.00 | 206.95 | 217.50 | 217.50 | -0.87% | 889 |
| Aug 11, 2026 | 203.10 | 220.00 | 202.95 | 219.40 | 219.40 | 1.57% | 743 |
| Aug 10, 2026 | 215.00 | 216.00 | 215.00 | 216.00 | 216.00 | -0.05% | 2 |
| Aug 7, 2026 | 218.90 | 218.90 | 205.00 | 216.10 | 216.10 | -0.58% | 862 |
| Aug 6, 2026 | 201.95 | 218.90 | 201.95 | 217.35 | 217.35 | 3.01% | 336 |
| Aug 5, 2026 | 208.50 | 211.00 | 200.00 | 211.00 | 211.00 | 1.69% | 569 |
| Aug 4, 2026 | 204.00 | 207.90 | 200.00 | 207.50 | 207.50 | 4.17% | 552 |
| Aug 3, 2026 | 199.00 | 200.00 | 195.00 | 199.20 | 199.20 | 2.15% | 845 |
| Jul 31, 2026 | 186.00 | 195.00 | 186.00 | 195.00 | 195.00 | - | 37 |
| Jul 30, 2026 | 192.05 | 195.00 | 191.00 | 195.00 | 195.00 | -0.03% | 271 |
| Jul 29, 2026 | 204.95 | 204.95 | 192.00 | 195.05 | 195.05 | -1.49% | 231 |
| Jul 28, 2026 | 198.00 | 199.00 | 197.85 | 198.00 | 198.00 | 1.28% | 72 |
| Jul 27, 2026 | 185.00 | 199.00 | 185.00 | 195.50 | 195.50 | 3.99% | 216 |
| Jul 24, 2026 | 185.00 | 188.00 | 182.00 | 188.00 | 188.00 | -3.09% | 119 |
| Jul 23, 2026 | 186.00 | 194.00 | 186.00 | 194.00 | 194.00 | 3.03% | 723 |
| Jul 22, 2026 | 188.05 | 188.95 | 188.05 | 188.30 | 188.30 | -2.03% | 40 |
| Jul 21, 2026 | 188.95 | 199.90 | 188.00 | 192.20 | 192.20 | 5.63% | 1,188 |
| Jul 20, 2026 | 172.25 | 182.00 | 172.25 | 181.95 | 181.95 | 0.58% | 290 |
| Jul 17, 2026 | 194.90 | 194.90 | 179.00 | 180.90 | 180.90 | -3.88% | 1,618 |
| Jul 16, 2026 | 195.00 | 196.00 | 188.20 | 188.20 | 188.20 | 0.05% | 568 |
| Jul 15, 2026 | 193.75 | 193.75 | 188.00 | 188.10 | 188.10 | -2.44% | 751 |
| Jul 14, 2026 | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | - | 5 |
| Jul 13, 2026 | 204.95 | 210.00 | 191.10 | 192.80 | 192.80 | -1.38% | 555 |
| Jul 10, 2026 | 204.00 | 204.00 | 190.00 | 195.50 | 195.50 | -4.17% | 811 |
| Jul 9, 2026 | 195.15 | 204.00 | 195.15 | 204.00 | 204.00 | 4.53% | 298 |
| Jul 8, 2026 | 201.00 | 201.00 | 195.15 | 195.15 | 195.15 | -2.42% | 71 |
| Jul 7, 2026 | 200.30 | 203.95 | 190.60 | 200.00 | 200.00 | -2.44% | 837 |
| Jul 6, 2026 | 210.20 | 210.20 | 205.00 | 205.00 | 205.00 | -2.47% | 33 |