Ambar Protein Industries Limited (BOM:519471)
India · Delayed Price · Currency is INR 176.25
-4.75 (-2.62%)
At close: Jun 19, 2026
Ambar Protein Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 190.00 | 190.00 | 189.95 | 190.00 | 190.00 | - | 103 |
| May 19, 2026 | 188.50 | 193.80 | 187.00 | 190.00 | 190.00 | 1.96% | 155 |
| May 18, 2026 | 186.20 | 189.90 | 183.10 | 186.35 | 186.35 | -7.56% | 1,104 |
| May 15, 2026 | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | - | 1 |
| May 14, 2026 | 204.00 | 210.00 | 191.50 | 201.60 | 201.60 | 12.63% | 9,889 |
| May 13, 2026 | 170.65 | 180.00 | 170.65 | 179.00 | 179.00 | -0.56% | 72 |
| May 12, 2026 | 184.50 | 190.00 | 180.00 | 180.00 | 180.00 | -2.44% | 26 |
| May 11, 2026 | 188.00 | 188.00 | 180.00 | 184.50 | 184.50 | -1.97% | 211 |
| 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 |