Ambar Protein Industries Limited (BOM:519471)
India · Delayed Price · Currency is INR 195.00
-0.05 (-0.03%)
At close: Jul 30, 2026
Ambar Protein Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 230.80 | 230.80 | 205.60 | 210.20 | 210.20 | -8.09% | 860 |
| Jul 2, 2026 | 219.00 | 230.80 | 213.00 | 228.70 | 228.70 | 8.08% | 4,894 |
| Jul 1, 2026 | 211.00 | 214.95 | 200.00 | 211.60 | 211.60 | 1.98% | 1,015 |
| Jun 30, 2026 | 189.85 | 220.45 | 189.85 | 207.50 | 207.50 | 5.01% | 11,221 |
| Jun 29, 2026 | 184.25 | 200.30 | 177.35 | 197.60 | 197.60 | 7.25% | 13,424 |
| Jun 25, 2026 | 175.15 | 185.00 | 172.50 | 184.25 | 184.25 | 4.66% | 11,126 |
| Jun 24, 2026 | 175.75 | 184.00 | 172.00 | 176.05 | 176.05 | 0.69% | 120 |
| Jun 23, 2026 | 176.05 | 185.05 | 170.00 | 174.85 | 174.85 | -4.51% | 16,543 |
| Jun 22, 2026 | 184.00 | 185.00 | 171.60 | 183.10 | 183.10 | 3.89% | 1,276 |
| Jun 19, 2026 | 182.00 | 182.00 | 175.15 | 176.25 | 176.25 | -2.62% | 36 |
| Jun 18, 2026 | 176.00 | 181.05 | 176.00 | 181.00 | 181.00 | 3.40% | 2,202 |
| Jun 17, 2026 | 175.00 | 180.00 | 174.50 | 175.05 | 175.05 | -1.21% | 3,708 |
| Jun 16, 2026 | 184.80 | 185.00 | 175.15 | 177.20 | 177.20 | 0.65% | 313 |
| Jun 15, 2026 | 180.70 | 194.00 | 175.60 | 176.05 | 176.05 | -5.58% | 1,231 |
| Jun 12, 2026 | 179.45 | 188.00 | 179.45 | 186.45 | 186.45 | 6.48% | 199 |
| Jun 11, 2026 | 163.20 | 179.95 | 158.35 | 175.10 | 175.10 | 7.00% | 5,318 |
| Jun 10, 2026 | 166.40 | 166.40 | 152.00 | 163.65 | 163.65 | 3.58% | 2,399 |
| Jun 9, 2026 | 177.00 | 192.00 | 140.00 | 158.00 | 158.00 | -8.67% | 34,753 |
| Jun 8, 2026 | 178.15 | 178.15 | 170.10 | 173.00 | 173.00 | -2.89% | 65 |
| Jun 5, 2026 | 180.00 | 180.00 | 172.05 | 178.15 | 178.15 | -3.70% | 503 |
| Jun 4, 2026 | 192.95 | 193.90 | 182.00 | 185.00 | 185.00 | -4.12% | 784 |
| Jun 3, 2026 | 198.95 | 198.95 | 185.05 | 192.95 | 192.95 | -1.18% | 1,186 |
| Jun 2, 2026 | 196.95 | 196.95 | 195.25 | 195.25 | 195.25 | 5.54% | 7 |
| Jun 1, 2026 | 193.85 | 193.85 | 185.00 | 185.00 | 185.00 | -4.44% | 36 |
| May 29, 2026 | 192.95 | 193.90 | 191.95 | 193.60 | 193.60 | -0.15% | 38 |
| May 27, 2026 | 193.90 | 193.90 | 193.90 | 193.90 | 193.90 | -0.79% | 20 |
| May 26, 2026 | 179.00 | 197.00 | 179.00 | 195.45 | 195.45 | 6.74% | 394 |
| May 25, 2026 | 179.00 | 183.10 | 179.00 | 183.10 | 183.10 | -1.08% | 15 |
| May 22, 2026 | 187.00 | 188.00 | 183.00 | 185.10 | 185.10 | -1.02% | 53 |
| May 21, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -1.58% | 26 |