Ambar Protein Industries Limited (BOM:519471)
India
· Delayed Price · Currency is INR 172.05
-6.05 (-3.40%)
At close: Apr 28, 2026
Ambar Protein Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |