Ambar Protein Industries Limited (BOM:519471)
India · Delayed Price · Currency is INR 263.80
-17.40 (-6.19%)
At close: Aug 21, 2026
Ambar Protein Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |