Ambar Protein Industries Limited (BOM:519471)
India
· Delayed Price · Currency is INR 171.05
+5.15 (3.10%)
At close: Mar 9, 2026
Ambar Protein Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 199.00 | 204.95 | 194.00 | 200.80 | 200.80 | 0.90% | 133 |
| Feb 18, 2026 | 200.75 | 200.75 | 193.05 | 199.00 | 199.00 | -0.82% | 304 |
| Feb 17, 2026 | 214.95 | 214.95 | 192.05 | 200.65 | 200.65 | -1.16% | 1,463 |
| Feb 16, 2026 | 200.00 | 209.00 | 195.05 | 203.00 | 203.00 | 0.45% | 9,075 |
| Feb 13, 2026 | 212.95 | 212.95 | 201.15 | 202.10 | 202.10 | -3.19% | 46 |
| Feb 12, 2026 | 230.00 | 230.00 | 206.00 | 208.75 | 208.75 | -3.80% | 951 |
| Feb 11, 2026 | 207.00 | 219.00 | 196.00 | 217.00 | 217.00 | 7.24% | 6,121 |
| Feb 10, 2026 | 202.35 | 207.00 | 202.35 | 202.35 | 202.35 | - | 161 |
| Feb 9, 2026 | 182.00 | 204.00 | 182.00 | 202.35 | 202.35 | 4.49% | 194 |
| Feb 6, 2026 | 199.95 | 199.95 | 181.50 | 193.65 | 193.65 | -1.20% | 576 |
| Feb 5, 2026 | 205.00 | 205.00 | 196.00 | 196.00 | 196.00 | -4.39% | 64 |
| Feb 4, 2026 | 205.00 | 207.00 | 195.00 | 205.00 | 205.00 | 1.86% | 447 |
| Feb 3, 2026 | 198.00 | 204.40 | 185.00 | 201.25 | 201.25 | 3.21% | 212 |
| Feb 2, 2026 | 199.00 | 199.00 | 194.00 | 195.00 | 195.00 | 7.14% | 386 |
| Feb 1, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 1 |
| Jan 30, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 9 |
| Jan 29, 2026 | 186.00 | 186.00 | 181.00 | 182.00 | 182.00 | -4.21% | 33 |
| Jan 28, 2026 | 177.25 | 198.90 | 177.25 | 190.00 | 190.00 | 7.19% | 529 |
| Jan 27, 2026 | 176.15 | 177.50 | 176.15 | 177.25 | 177.25 | -1.88% | 78 |
| Jan 23, 2026 | 181.90 | 181.90 | 180.00 | 180.65 | 180.65 | -2.67% | 462 |
| Jan 22, 2026 | 173.15 | 206.00 | 173.15 | 185.60 | 185.60 | 0.32% | 214 |
| Jan 21, 2026 | 186.85 | 189.00 | 173.00 | 185.00 | 185.00 | 0.33% | 359 |
| Jan 20, 2026 | 188.25 | 188.55 | 182.20 | 184.40 | 184.40 | -2.05% | 501 |
| Jan 19, 2026 | 202.00 | 202.00 | 188.00 | 188.25 | 188.25 | -7.47% | 251 |
| Jan 16, 2026 | 186.05 | 218.40 | 186.05 | 203.45 | 203.45 | 3.14% | 714 |
| Jan 14, 2026 | 196.00 | 197.60 | 196.00 | 197.25 | 197.25 | 0.64% | 189 |
| Jan 13, 2026 | 191.20 | 215.00 | 191.20 | 196.00 | 196.00 | -2.32% | 737 |
| Jan 12, 2026 | 215.00 | 215.00 | 196.00 | 200.65 | 200.65 | -8.84% | 1,144 |
| Jan 9, 2026 | 228.95 | 228.95 | 217.00 | 220.10 | 220.10 | -3.87% | 1,315 |
| Jan 8, 2026 | 225.50 | 233.60 | 223.00 | 228.95 | 228.95 | -3.40% | 267 |
| Jan 7, 2026 | 227.15 | 237.00 | 224.50 | 237.00 | 237.00 | 4.34% | 142 |
| Jan 6, 2026 | 227.20 | 231.00 | 225.00 | 227.15 | 227.15 | -1.24% | 577 |
| Jan 5, 2026 | 230.00 | 234.80 | 225.60 | 230.00 | 230.00 | -4.07% | 2,054 |
| Jan 2, 2026 | 243.80 | 243.80 | 230.00 | 239.75 | 239.75 | 0.31% | 418 |
| Jan 1, 2026 | 258.75 | 258.75 | 236.00 | 239.00 | 239.00 | -1.99% | 676 |
| Dec 31, 2025 | 261.95 | 261.95 | 237.00 | 243.85 | 243.85 | -5.04% | 1,769 |
| Dec 30, 2025 | 256.80 | 257.40 | 256.80 | 256.80 | 256.80 | - | 135 |
| Dec 29, 2025 | 260.00 | 272.00 | 255.60 | 256.80 | 256.80 | -4.18% | 1,190 |
| Dec 26, 2025 | 260.90 | 270.90 | 260.90 | 268.00 | 268.00 | 2.78% | 5,212 |
| Dec 24, 2025 | 266.00 | 266.00 | 260.75 | 260.75 | 260.75 | - | 259 |
| Dec 23, 2025 | 277.00 | 277.00 | 260.00 | 260.75 | 260.75 | -3.78% | 126 |
| Dec 22, 2025 | 264.00 | 271.00 | 264.00 | 271.00 | 271.00 | 2.65% | 17 |
| Dec 19, 2025 | 267.20 | 267.20 | 260.00 | 264.00 | 264.00 | -0.70% | 2,866 |
| Dec 18, 2025 | 283.00 | 283.00 | 265.00 | 265.85 | 265.85 | - | 1,340 |
| Dec 17, 2025 | 271.20 | 271.20 | 265.00 | 265.85 | 265.85 | -1.56% | 493 |
| Dec 16, 2025 | 270.00 | 270.05 | 270.00 | 270.05 | 270.05 | 0.02% | 65 |
| Dec 15, 2025 | 270.00 | 270.05 | 270.00 | 270.00 | 270.00 | 0.75% | 202 |
| Dec 12, 2025 | 278.00 | 284.00 | 265.10 | 268.00 | 268.00 | 1.27% | 314 |
| Dec 11, 2025 | 285.25 | 285.25 | 261.00 | 264.65 | 264.65 | -2.51% | 194 |
| Dec 10, 2025 | 280.00 | 280.95 | 270.30 | 271.45 | 271.45 | -3.28% | 315 |
| Dec 9, 2025 | 270.00 | 289.00 | 250.00 | 280.65 | 280.65 | 3.94% | 6,412 |
| Dec 8, 2025 | 280.00 | 280.00 | 270.00 | 270.00 | 270.00 | -3.57% | 176 |
| Dec 5, 2025 | 302.45 | 302.45 | 275.00 | 280.00 | 280.00 | 1.82% | 655 |
| Dec 4, 2025 | 282.10 | 286.70 | 261.25 | 275.00 | 275.00 | -4.15% | 1,088 |
| Dec 3, 2025 | 282.05 | 286.90 | 282.05 | 286.90 | 286.90 | 1.72% | 108 |
| Dec 2, 2025 | 283.40 | 289.95 | 282.00 | 282.05 | 282.05 | 0.02% | 130 |
| Dec 1, 2025 | 282.70 | 292.95 | 282.00 | 282.00 | 282.00 | -0.25% | 489 |
| Nov 28, 2025 | 295.00 | 295.00 | 282.15 | 282.70 | 282.70 | 0.14% | 363 |
| Nov 27, 2025 | 284.60 | 295.00 | 282.00 | 282.30 | 282.30 | -0.81% | 887 |
| Nov 26, 2025 | 281.00 | 286.90 | 280.00 | 284.60 | 284.60 | 0.89% | 956 |
| Nov 25, 2025 | 289.00 | 289.00 | 280.00 | 282.10 | 282.10 | -2.42% | 155 |
| Nov 24, 2025 | 289.00 | 290.00 | 288.90 | 289.10 | 289.10 | 0.07% | 2,605 |
| Nov 21, 2025 | 288.90 | 295.00 | 288.85 | 288.90 | 288.90 | - | 402 |
| Nov 20, 2025 | 290.20 | 302.85 | 288.00 | 288.90 | 288.90 | -0.45% | 496 |
| Nov 19, 2025 | 292.05 | 315.95 | 289.70 | 290.20 | 290.20 | -2.14% | 281 |
| Nov 18, 2025 | 298.40 | 299.45 | 289.60 | 296.55 | 296.55 | -1.10% | 324 |
| Nov 17, 2025 | 297.45 | 300.00 | 286.05 | 299.85 | 299.85 | 1.30% | 372 |
| Nov 14, 2025 | 281.20 | 299.80 | 281.20 | 296.00 | 296.00 | -0.15% | 495 |
| Nov 13, 2025 | 305.00 | 305.00 | 291.05 | 296.45 | 296.45 | 2.21% | 220 |
| Nov 12, 2025 | 285.05 | 298.00 | 285.05 | 290.05 | 290.05 | -1.64% | 1,121 |
| Nov 11, 2025 | 306.10 | 306.10 | 291.25 | 294.90 | 294.90 | -3.66% | 131 |
| Nov 10, 2025 | 275.00 | 317.00 | 275.00 | 306.10 | 306.10 | 5.94% | 4,984 |
| Nov 7, 2025 | 290.05 | 300.00 | 284.40 | 288.95 | 288.95 | -6.02% | 3,638 |
| Nov 6, 2025 | 311.00 | 323.00 | 307.00 | 307.45 | 307.45 | -0.95% | 1,547 |
| Nov 4, 2025 | 312.05 | 326.90 | 303.30 | 310.40 | 310.40 | -1.51% | 1,074 |
| Nov 3, 2025 | 300.35 | 327.50 | 300.35 | 315.15 | 315.15 | -1.02% | 10,038 |
| Oct 31, 2025 | 290.00 | 320.00 | 288.00 | 318.40 | 318.40 | 6.13% | 6,838 |
| Oct 30, 2025 | 297.55 | 300.00 | 297.55 | 300.00 | 300.00 | -1.82% | 40 |
| Oct 29, 2025 | 317.90 | 317.90 | 288.25 | 305.55 | 305.55 | 0.26% | 1,358 |
| Oct 28, 2025 | 297.50 | 312.20 | 290.10 | 304.75 | 304.75 | 0.93% | 332 |
| Oct 27, 2025 | 307.40 | 307.40 | 284.00 | 301.95 | 301.95 | 2.91% | 1,092 |
| Oct 24, 2025 | 273.05 | 293.45 | 273.05 | 293.40 | 293.40 | 5.73% | 643 |
| Oct 23, 2025 | 295.00 | 295.00 | 275.05 | 277.50 | 277.50 | -2.29% | 522 |
| Oct 21, 2025 | 270.50 | 284.00 | 270.50 | 284.00 | 284.00 | 7.07% | 122 |
| Oct 20, 2025 | 274.00 | 274.00 | 252.60 | 265.25 | 265.25 | -2.84% | 1,800 |
| Oct 17, 2025 | 288.00 | 288.00 | 268.30 | 273.00 | 273.00 | -5.88% | 1,293 |
| Oct 16, 2025 | 296.90 | 299.85 | 290.00 | 290.05 | 290.05 | -3.27% | 418 |
| Oct 15, 2025 | 288.15 | 299.95 | 280.00 | 299.85 | 299.85 | 5.77% | 567 |
| Oct 14, 2025 | 293.00 | 304.95 | 277.00 | 283.50 | 283.50 | -2.93% | 397 |