Ambar Protein Industries Limited (BOM:519471)
India · Delayed Price · Currency is INR 188.20
+5.70 (3.12%)
At close: May 8, 2026
Ambar Protein Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 178.05 | 190.00 | 173.00 | 188.20 | 188.20 | 3.12% | 726 |
| May 7, 2026 | 188.55 | 190.00 | 178.00 | 182.50 | 182.50 | -2.74% | 1,784 |
| May 6, 2026 | 193.45 | 193.45 | 180.00 | 187.65 | 187.65 | 7.88% | 2,368 |
| May 5, 2026 | 162.00 | 173.95 | 162.00 | 173.95 | 173.95 | 6.07% | 27 |
| May 4, 2026 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | 0.99% | 209 |
| Apr 30, 2026 | 165.70 | 168.00 | 161.50 | 162.40 | 162.40 | -4.92% | 984 |
| Apr 29, 2026 | 173.05 | 174.00 | 170.00 | 170.80 | 170.80 | -0.73% | 132 |
| Apr 28, 2026 | 178.50 | 178.50 | 171.05 | 172.05 | 172.05 | -3.40% | 314 |
| Apr 27, 2026 | 176.60 | 178.30 | 176.60 | 178.10 | 178.10 | 1.05% | 524 |
| Apr 24, 2026 | 184.05 | 184.05 | 175.00 | 176.25 | 176.25 | -4.24% | 576 |
| Apr 23, 2026 | 194.90 | 194.90 | 180.00 | 184.05 | 184.05 | -7.05% | 936 |
| Apr 22, 2026 | 181.00 | 198.00 | 180.95 | 198.00 | 198.00 | 4.60% | 1,052 |
| Apr 21, 2026 | 189.95 | 199.00 | 178.90 | 189.30 | 189.30 | 8.17% | 1,814 |
| Apr 20, 2026 | 175.00 | 179.80 | 175.00 | 175.00 | 175.00 | 1.71% | 407 |
| Apr 17, 2026 | 171.00 | 172.05 | 168.10 | 172.05 | 172.05 | 0.61% | 309 |
| Apr 16, 2026 | 176.00 | 176.00 | 170.00 | 171.00 | 171.00 | -2.84% | 256 |
| Apr 15, 2026 | 173.00 | 179.60 | 173.00 | 176.00 | 176.00 | 1.21% | 119 |
| Apr 13, 2026 | 170.00 | 174.00 | 170.00 | 173.90 | 173.90 | -0.63% | 194 |
| Apr 10, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 4.29% | 3 |
| Apr 9, 2026 | 179.90 | 179.90 | 167.80 | 167.80 | 167.80 | -4.66% | 581 |
| Apr 8, 2026 | 170.00 | 180.00 | 170.00 | 176.00 | 176.00 | 6.47% | 900 |
| Apr 7, 2026 | 165.00 | 169.95 | 165.00 | 165.30 | 165.30 | -2.74% | 62 |
| Apr 6, 2026 | 155.00 | 173.00 | 155.00 | 169.95 | 169.95 | 3.00% | 463 |
| Apr 2, 2026 | 160.00 | 165.00 | 160.00 | 165.00 | 165.00 | 3.13% | 118 |
| Apr 1, 2026 | 155.00 | 164.85 | 155.00 | 160.00 | 160.00 | 8.04% | 675 |
| Mar 30, 2026 | 160.00 | 160.00 | 146.00 | 148.10 | 148.10 | -7.44% | 474 |
| 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 |