Ambar Protein Industries Limited (BOM:519471)
India · Delayed Price · Currency is INR 188.60
-9.90 (-4.99%)
At close: Oct 23, 2026
Ambar Protein Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 190.00 | 190.00 | 188.60 | 188.60 | 188.60 | -4.99% | 7 |
| Oct 22, 2026 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | -0.25% | 5 |
| Oct 21, 2026 | 199.95 | 199.95 | 199.00 | 199.00 | 199.00 | 4.22% | 19 |
| Oct 19, 2026 | 190.95 | 190.95 | 190.95 | 190.95 | 190.95 | 4.92% | 5 |
| Oct 16, 2026 | 182.15 | 182.15 | 182.00 | 182.00 | 182.00 | -0.08% | 14 |
| Oct 15, 2026 | 182.15 | 182.15 | 182.15 | 182.15 | 182.15 | - | 11 |
| Oct 14, 2026 | 182.50 | 182.50 | 182.15 | 182.15 | 182.15 | - | 25 |
| Oct 13, 2026 | 182.15 | 182.15 | 182.15 | 182.15 | 182.15 | -1.01% | 39 |
| Oct 9, 2026 | 190.15 | 190.15 | 183.00 | 184.00 | 184.00 | -3.23% | 74 |
| Oct 8, 2026 | 190.15 | 190.15 | 190.15 | 190.15 | 190.15 | -4.92% | 10 |
| Oct 7, 2026 | 204.45 | 204.60 | 200.00 | 200.00 | 200.00 | 2.62% | 1,068 |
| Oct 6, 2026 | 194.95 | 195.00 | 194.00 | 194.90 | 194.90 | 4.93% | 166 |
| Oct 5, 2026 | 185.25 | 198.95 | 185.25 | 185.75 | 185.75 | -4.74% | 77 |
| Oct 1, 2026 | 195.00 | 195.25 | 195.00 | 195.00 | 195.00 | -0.13% | 29 |
| Sep 30, 2026 | 196.05 | 198.00 | 195.25 | 195.25 | 195.25 | -4.96% | 270 |
| Sep 29, 2026 | 206.40 | 206.40 | 201.00 | 205.45 | 205.45 | 2.72% | 153 |
| Sep 28, 2026 | 205.15 | 209.80 | 200.00 | 200.00 | 200.00 | -2.51% | 356 |
| Sep 25, 2026 | 200.05 | 207.00 | 200.05 | 205.15 | 205.15 | -1.91% | 510 |
| Sep 24, 2026 | 215.50 | 215.50 | 209.00 | 209.15 | 209.15 | -4.87% | 458 |
| Sep 23, 2026 | 211.05 | 219.85 | 210.00 | 219.85 | 219.85 | 4.69% | 27 |
| Sep 22, 2026 | 215.00 | 215.00 | 209.95 | 210.00 | 210.00 | -2.33% | 123 |
| Sep 21, 2026 | 210.10 | 223.90 | 210.00 | 215.00 | 215.00 | - | 36 |
| Sep 18, 2026 | 215.20 | 215.20 | 205.00 | 215.00 | 215.00 | -0.09% | 204 |
| Sep 17, 2026 | 228.95 | 228.95 | 209.80 | 215.20 | 215.20 | -1.74% | 116 |
| Sep 16, 2026 | 219.45 | 219.45 | 207.50 | 219.00 | 219.00 | 0.27% | 22 |
| Sep 15, 2026 | 224.90 | 224.90 | 216.50 | 218.40 | 218.40 | -4.15% | 47 |
| 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 |