| Ambar Protein Industries Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 27-02-2026 Friday |
BSE
Sensex : 81,287.19 -961.42 -1.17% |
NSE
Nifty 50 : 25,178.65 -317.90 -1.25% |
USD - INR
1 $ = Rs 91.04 |
Find Stock | ||
| Company: | Ambar Protein Industries Ltd | MCap (aprox) 99 Crores |
Symbol : 519471 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -16.4% | -5.3% | -37.4% | -40.5% | -37.6% | -16.2% | |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 27-02-26 | Fri | 167.85 | 0.4 | 10.71k | 0.2% | |
| 26-02-26 | Thu | 167.45 | 4.4 | 5.58k | 2.7% | Data Update : 8 PM |
| 25-02-26 | Wed | 163.05 | -7.85 | 830 | -4.6% | 27-02-26 : 167.85 |
| 24-02-26 | Tue | 170.9 | 2.35 | 488 | 1.4% | |
| 23-02-26 | Mon | 168.55 | -15.4 | 3.05k | -8.4% | Compared to : 19-02-26 200.8 |
| 20-02-26 | Fri | 183.95 | -16.85 | 4.74k | -8.4% | |
| 19-02-26 | Thu | 200.8 | 1.8 | 133 | 0.9% | 7 Days % |
| 18-02-26 | Wed | 199 | -1.65 | 304 | -0.8% | -16.4% |
| 17-02-26 | Tue | 200.65 | -2.35 | 1.46k | -1.2% | |
| 16-02-26 | Mon | 203 | 0.9 | 9.08k | 0.4% | Compared to : 27-01-26 177.25 |
| 13-02-26 | Fri | 202.1 | -6.65 | 46 | -3.2% | |
| 12-02-26 | Thu | 208.75 | -8.25 | 951 | -3.8% | 1 Month % |
| 11-02-26 | Wed | 217 | 14.65 | 6.12k | 7.2% | -5.3% |
| 10-02-26 | Tue | 202.35 | 0 | 161 | 0.0% | . |
| 09-02-26 | Mon | 202.35 | 8.7 | 194 | 4.5% | Compared to : 26-12-25 268 |
| 06-02-26 | Fri | 193.65 | -2.35 | 576 | -1.2% | |
| 05-02-26 | Thu | 196 | -9 | 64 | -4.4% | 2 Months % |
| 04-02-26 | Wed | 205 | 3.75 | 447 | 1.9% | -37.4% |
| 03-02-26 | Tue | 201.25 | 6.25 | 212 | 3.2% | |
| 02-02-26 | Mon | 195 | 13 | 386 | 7.1% | Compared to : 27-11-25 282.3 |
| 01-02-26 | Sun | 182 | 0 | 1 | 0.0% | |
| 30-01-26 | Fri | 182 | 0 | 9 | 0.0% | 3 Months % |
| 29-01-26 | Thu | 182 | -8 | 33 | -4.2% | -40.5% |
| 28-01-26 | Wed | 190 | 12.75 | 529 | 7.2% | |
| 27-01-26 | Tue | 177.25 | -3.4 | 78 | -1.9% | Compared to : 26-08-25 269.05 |
| 23-01-26 | Fri | 180.65 | -4.95 | 462 | -2.7% | |
| 22-01-26 | Thu | 185.6 | 0.6 | 214 | 0.3% | 6 Months % |
| 21-01-26 | Wed | 185 | 0.6 | 359 | 0.3% | -37.6% |
| 20-01-26 | Tue | 184.4 | -3.85 | 501 | -2.0% | |
| 19-01-26 | Mon | 188.25 | -15.2 | 251 | -7.5% | Compared to : 27-02-25 200.3 |
| 16-01-26 | Fri | 203.45 | 6.2 | 714 | 3.1% | |
| 14-01-26 | Wed | 197.25 | 1.25 | 189 | 0.6% | 1 year % |
| 13-01-26 | Tue | 196 | -4.65 | 737 | -2.3% | -16.2% |
| 12-01-26 | Mon | 200.65 | -19.45 | 1.14k | -8.8% | |
| 09-01-26 | Fri | 220.1 | -8.85 | 1.32k | -3.9% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 08-01-26 | Thu | 228.95 | -8.05 | 267 | -3.4% | |
| 07-01-26 | Wed | 237 | 9.85 | 142 | 4.3% | |
| 06-01-26 | Tue | 227.15 | -2.85 | 577 | -1.2% | |
| 05-01-26 | Mon | 230 | -9.75 | 2.05k | -4.1% | |
| 02-01-26 | Fri | 239.75 | 0.75 | 418 | 0.3% | |
| 01-01-26 | Thu | 239 | -4.85 | 676 | -2.0% | |
| 31-12-25 | Wed | 243.85 | -12.95 | 1.77k | -5.0% | |
| 30-12-25 | Tue | 256.8 | 0 | 135 | 0.0% | |
| 29-12-25 | Mon | 256.8 | -11.2 | 1.19k | -4.2% | |
| 26-12-25 | Fri | 268 | 7.25 | 5.21k | 2.8% | |
| 24-12-25 | Wed | 260.75 | 0 | 259 | 0.0% | |
| 23-12-25 | Tue | 260.75 | -10.25 | 126 | -3.8% | |
| 22-12-25 | Mon | 271 | 7 | 17 | 2.7% | |
| 19-12-25 | Fri | 264 | -1.85 | 2.87k | -0.7% | |
| 18-12-25 | Thu | 265.85 | 0 | 1.34k | 0.0% | |
| 17-12-25 | Wed | 265.85 | -4.2 | 493 | -1.6% | |
| 16-12-25 | Tue | 270.05 | 0.05 | 65 | 0.0% | |
| 15-12-25 | Mon | 270 | 2 | 202 | 0.7% | |
| 12-12-25 | Fri | 268 | 3.35 | 314 | 1.3% | |
| 11-12-25 | Thu | 264.65 | -6.8 | 194 | -2.5% | |
| 10-12-25 | Wed | 271.45 | -9.2 | 315 | -3.3% | |
| 09-12-25 | Tue | 280.65 | 10.65 | 6.41k | 3.9% | |
| 08-12-25 | Mon | 270 | -10 | 176 | -3.6% | |
| 05-12-25 | Fri | 280 | 5 | 655 | 1.8% | |
| 04-12-25 | Thu | 275 | -11.9 | 1.09k | -4.1% | |
| 03-12-25 | Wed | 286.9 | 4.85 | 108 | 1.7% | |
| 02-12-25 | Tue | 282.05 | 0.05 | 130 | 0.0% | |
| 01-12-25 | Mon | 282 | -0.7 | 489 | -0.2% | |
| 28-11-25 | Fri | 282.7 | 0.4 | 363 | 0.1% | |
| 27-11-25 | Thu | 282.3 | -2.3 | 887 | -0.8% | |
| 26-11-25 | Wed | 284.6 | 2.5 | 956 | 0.9% | |
| 25-11-25 | Tue | 282.1 | -7 | 155 | -2.4% | |
| 24-11-25 | Mon | 289.1 | 0.2 | 2.61k | 0.1% | |
| 21-11-25 | Fri | 288.9 | 0 | 402 | 0.0% | |
| 20-11-25 | Thu | 288.9 | -1.3 | 496 | -0.4% | |
| 19-11-25 | Wed | 290.2 | -6.35 | 281 | -2.1% | |
| 18-11-25 | Tue | 296.55 | -3.3 | 324 | -1.1% | |
| 17-11-25 | Mon | 299.85 | 3.85 | 372 | 1.3% | |
| 14-11-25 | Fri | 296 | -0.45 | 495 | -0.2% | |
| 13-11-25 | Thu | 296.45 | 6.4 | 220 | 2.2% | |
| 12-11-25 | Wed | 290.05 | -4.85 | 1.12k | -1.6% | |
| 11-11-25 | Tue | 294.9 | -11.2 | 131 | -3.7% | |
| 10-11-25 | Mon | 306.1 | 17.15 | 4.98k | 5.9% | |
| 07-11-25 | Fri | 288.95 | -18.5 | 3.64k | -6.0% | |
| 06-11-25 | Thu | 307.45 | -2.95 | 1.55k | -1.0% | |
| 04-11-25 | Tue | 315.15 | -3.25 | 10.04k | -1.0% | |
| 03-11-25 | Mon | 310.4 | -4.75 | 1.07k | -1.5% | |
| 31-10-25 | Fri | 318.4 | 18.4 | 6.84k | 6.1% | |
| 30-10-25 | Thu | 300 | -5.55 | 40 | -1.8% | |
| 29-10-25 | Wed | 305.55 | 0.8 | 1.36k | 0.3% | |
| 28-10-25 | Tue | 304.75 | 2.8 | 332 | 0.9% | |
| 27-10-25 | Mon | 301.95 | 8.55 | 1.09k | 2.9% | |
| 24-10-25 | Fri | 293.4 | 15.9 | 643 | 5.7% | |
| 23-10-25 | Thu | 277.5 | -6.5 | 522 | -2.3% | |
| 21-10-25 | Tue | 284 | 18.75 | 122 | 7.1% | |
| 20-10-25 | Mon | 265.25 | -7.75 | 1.8k | -2.8% | |
| 17-10-25 | Fri | 290.05 | -9.8 | 418 | -3.3% | |
| 16-10-25 | Thu | 273 | -17.05 | 1.29k | -5.9% | |
| 15-10-25 | Wed | 299.85 | 16.35 | 567 | 5.8% | |
| 14-10-25 | Tue | 283.5 | -8.55 | 397 | -2.9% | |
| 13-10-25 | Mon | 292.05 | -16 | 328 | -5.2% | |
| 10-10-25 | Fri | 308.05 | 6.3 | 576 | 2.1% | |
| 09-10-25 | Thu | 301.75 | 6.95 | 1.62k | 2.4% | |
| 08-10-25 | Wed | 294.8 | 1.35 | 1.71k | 0.5% | |
| 07-10-25 | Tue | 293.45 | -6.5 | 2.53k | -2.2% | |
| 06-10-25 | Mon | 299.95 | 3.7 | 286 | 1.2% | |
| 03-10-25 | Fri | 296.25 | -3.7 | 471 | -1.2% | |
| 01-10-25 | Wed | 299.95 | 0.5 | 837 | 0.2% | |
| 30-09-25 | Tue | 299.45 | -10.55 | 291 | -3.4% | |
| 29-09-25 | Mon | 310 | 4.4 | 683 | 1.4% | |
| 26-09-25 | Fri | 305.6 | -4.85 | 721 | -1.6% | |
| 25-09-25 | Thu | 310.45 | -12.55 | 862 | -3.9% | |
| 24-09-25 | Wed | 323 | -4.7 | 988 | -1.4% | |
| 23-09-25 | Tue | 327.7 | 3.05 | 1.57k | 0.9% | |
| 22-09-25 | Mon | 341.7 | 4.75 | 2.75k | 1.4% | |
| 19-09-25 | Fri | 324.65 | -17.05 | 1.5k | -5.0% | |
| 18-09-25 | Thu | 336.95 | -12.75 | 2.57k | -3.6% | |
| 17-09-25 | Wed | 349.7 | -6.05 | 3.11k | -1.7% | |
| 16-09-25 | Tue | 355.75 | 4.85 | 8.39k | 1.4% | |
| 15-09-25 | Mon | 350.9 | 16.7 | 546 | 5.0% | |
| 12-09-25 | Fri | 334.2 | 15.9 | 906 | 5.0% | |
| 11-09-25 | Thu | 318.3 | -6.2 | 9.69k | -1.9% | |
| 10-09-25 | Wed | 324.5 | -17.05 | 256 | -5.0% | |
| 09-09-25 | Tue | 341.55 | -17.95 | 243 | -5.0% | |
| 08-09-25 | Mon | 359.5 | -18.9 | 7.3k | -5.0% | |
| 05-09-25 | Fri | 378.4 | 18 | 1.89k | 5.0% | |
| 04-09-25 | Thu | 343.25 | 16.3 | 497 | 5.0% | |
| 03-09-25 | Wed | 360.4 | 17.15 | 1.43k | 5.0% | |
| 02-09-25 | Tue | 326.95 | 15.55 | 1.19k | 5.0% | |
| 01-09-25 | Mon | 311.4 | 14.8 | 2.17k | 5.0% | |
| 29-08-25 | Fri | 296.6 | 14.1 | 1.15k | 5.0% | |
| 28-08-25 | Thu | 282.5 | 13.45 | 1.16k | 5.0% | |
| 26-08-25 | Tue | 269.05 | 12.8 | 1.8k | 5.0% | |
| 25-08-25 | Mon | 256.25 | 12.2 | 3.46k | 5.0% | |
| 22-08-25 | Fri | 244.05 | -4.95 | 178 | -2.0% | |
| 21-08-25 | Thu | 249 | -2.75 | 1.79k | -1.1% | |
| 20-08-25 | Wed | 251.75 | -5.1 | 630 | -2.0% | |
| 19-08-25 | Tue | 256.85 | -5.2 | 411 | -2.0% | |
| 18-08-25 | Mon | 262.05 | -5.3 | 42 | -2.0% | |
| 14-08-25 | Thu | 267.35 | -5.45 | 1 | -2.0% | |
| 13-08-25 | Wed | 272.8 | -5.55 | 55 | -2.0% | |
| 12-08-25 | Tue | 278.35 | -5.65 | 13 | -2.0% | |
| 11-08-25 | Mon | 284 | -5.75 | 278 | -2.0% | |
| 08-08-25 | Fri | 289.75 | -5.9 | 78 | -2.0% | |
| 07-08-25 | Thu | 295.65 | -6 | 832 | -2.0% | |
| 06-08-25 | Wed | 301.65 | 5.9 | 3.36k | 2.0% | |
| 05-08-25 | Tue | 295.75 | -6 | 200 | -2.0% | |
| 04-08-25 | Mon | 301.75 | -6.15 | 113 | -2.0% | |
| 01-08-25 | Fri | 307.9 | -6.25 | 9 | -2.0% | |
| 31-07-25 | Thu | 320.55 | -6.5 | 11 | -2.0% | |
| 30-07-25 | Wed | 314.15 | -6.4 | 43 | -2.0% | |
| 29-07-25 | Tue | 327.05 | -6.65 | 95 | -2.0% | |
| 28-07-25 | Mon | 333.7 | -6.8 | 288 | -2.0% | |
| 25-07-25 | Fri | 340.5 | -6.9 | 194 | -2.0% | |
| 24-07-25 | Thu | 347.4 | -7.05 | 29 | -2.0% | |
| 23-07-25 | Wed | 354.45 | -7.2 | 1.06k | -2.0% | |
| 22-07-25 | Tue | 361.65 | -7.35 | 10 | -2.0% | |
| 21-07-25 | Mon | 369 | -7.5 | 83 | -2.0% | |
| 18-07-25 | Fri | 376.5 | -7.65 | 190 | -2.0% | |
| 17-07-25 | Thu | 384.15 | -7.8 | 65 | -2.0% | |
| 16-07-25 | Wed | 391.95 | -7.95 | 177 | -2.0% | |
| 15-07-25 | Tue | 399.9 | -8.15 | 701 | -2.0% | |
| 14-07-25 | Mon | 408.05 | -8.3 | 923 | -2.0% | |
| 11-07-25 | Fri | 416.35 | 3.9 | 4.77k | 0.9% | |
| 10-07-25 | Thu | 412.45 | 19.4 | 5.37k | 4.9% | |
| 09-07-25 | Wed | 393.05 | 18.1 | 5.89k | 4.8% | |
| 08-07-25 | Tue | 374.95 | 17.85 | 3.53k | 5.0% | |
| 07-07-25 | Mon | 357.1 | 17 | 1.8k | 5.0% | |
| 04-07-25 | Fri | 340.1 | -10.45 | 963 | -3.0% | |
| 03-07-25 | Thu | 350.55 | -25.8 | 13.39k | -6.9% | |
| 02-07-25 | Wed | 376.35 | 62.7 | 15.97k | 20.0% | |
| 01-07-25 | Tue | 313.65 | 34.7 | 4.91k | 12.4% | |
| 30-06-25 | Mon | 278.95 | 24.05 | 6.49k | 9.4% | |
| 27-06-25 | Fri | 254.9 | -9.1 | 210 | -3.4% | |
| 26-06-25 | Thu | 264 | 6.9 | 2.7k | 2.7% | |
| 25-06-25 | Wed | 257.1 | -1.85 | 876 | -0.7% | |
| 24-06-25 | Tue | 258.95 | -0.05 | 364 | 0.0% | |
| 23-06-25 | Mon | 259 | -0.8 | 1.54k | -0.3% | |
| 20-06-25 | Fri | 259.8 | 11.85 | 3.4k | 4.8% | |
| 19-06-25 | Thu | 247.95 | -0.5 | 585 | -0.2% | |
| 18-06-25 | Wed | 248.45 | -5.6 | 838 | -2.2% | |
| 17-06-25 | Tue | 254.05 | 4.8 | 774 | 1.9% | |
| 16-06-25 | Mon | 249.25 | -0.7 | 841 | -0.3% | |
| 13-06-25 | Fri | 249.95 | 0.3 | 1.65k | 0.1% | |
| 12-06-25 | Thu | 249.65 | -18.4 | 2.1k | -6.9% | |
| 11-06-25 | Wed | 268.05 | 1.7 | 4.2k | 0.6% | |
| 10-06-25 | Tue | 266.35 | 10.15 | 2.22k | 4.0% | |
| 09-06-25 | Mon | 256.2 | 39.6 | 8.35k | 18.3% | |
| 06-06-25 | Fri | 212 | -1.65 | 1.9k | -0.8% | |
| 05-06-25 | Thu | 216.6 | 4.6 | 4.28k | 2.2% | |
| 04-06-25 | Wed | 213.65 | 11.5 | 853 | 5.7% | |
| 03-06-25 | Tue | 202.15 | 2.2 | 2.82k | 1.1% | |
| 02-06-25 | Mon | 199.95 | -1.45 | 721 | -0.7% | |
| 30-05-25 | Fri | 201.4 | -7.8 | 666 | -3.7% | |
| 29-05-25 | Thu | 209.2 | -0.8 | 56 | -0.4% | |
| 28-05-25 | Wed | 210 | 8.7 | 104 | 4.3% | |
| 27-05-25 | Tue | 200 | -3 | 67 | -1.5% | |
| 26-05-25 | Mon | 201.3 | 1.3 | 371 | 0.6% | |
| 23-05-25 | Fri | 203 | -14.05 | 668 | -6.5% | |
| 22-05-25 | Thu | 217.05 | -1.45 | 1.35k | -0.7% | |
| 21-05-25 | Wed | 218.5 | 8.95 | 1.55k | 4.3% | |
| 20-05-25 | Tue | 209.55 | 8.55 | 1.62k | 4.3% | |
| 19-05-25 | Mon | 201 | -5.05 | 71 | -2.5% | |
| 16-05-25 | Fri | 206.05 | -1.85 | 815 | -0.9% | |
| 15-05-25 | Thu | 207.9 | 25.55 | 2.54k | 14.0% | |
| 14-05-25 | Wed | 186.75 | 1 | 319 | 0.5% | |
| 13-05-25 | Tue | 182.35 | -4.4 | 2.14k | -2.4% | |
| 12-05-25 | Mon | 185.75 | -6.2 | 1.15k | -3.2% | |
| 09-05-25 | Fri | 191.95 | 8.05 | 93 | 4.4% | |
| 08-05-25 | Thu | 191.05 | 0.9 | 46 | 0.5% | |
| 07-05-25 | Wed | 183 | -8.15 | 260 | -4.3% | |
| 06-05-25 | Tue | 191.15 | -10.05 | 168 | -5.0% | |
| 05-05-25 | Mon | 201.2 | -0.7 | 128 | -0.3% | |
| 02-05-25 | Fri | 201.9 | -1.6 | 365 | -0.8% | |
| 30-04-25 | Wed | 203.5 | 0.8 | 571 | 0.4% | |
| 29-04-25 | Tue | 202.7 | 5.85 | 27 | 3.0% | |
| 28-04-25 | Mon | 196.85 | -7.9 | 1.06k | -3.9% | |
| 25-04-25 | Fri | 204.75 | -2.6 | 403 | -1.3% | |
| 24-04-25 | Thu | 207.35 | -5.55 | 622 | -2.6% | |
| 23-04-25 | Wed | 210.35 | 11.2 | 509 | 5.6% | |
| 22-04-25 | Tue | 212.9 | 2.55 | 2.34k | 1.2% | |
| 21-04-25 | Mon | 199.15 | -0.1 | 1.19k | -0.1% | |
| 17-04-25 | Thu | 199.25 | -6.45 | 205 | -3.1% | |
| 16-04-25 | Wed | 205.7 | 9.4 | 1.05k | 4.8% | |
| 15-04-25 | Tue | 196.3 | 5.25 | 110 | 2.7% | |
| 11-04-25 | Fri | 191.05 | -11.8 | 2.44k | -5.8% | |
| 09-04-25 | Wed | 202.85 | 8.6 | 1.22k | 4.4% | |
| 08-04-25 | Tue | 194.25 | 8.35 | 582 | 4.5% | |
| 07-04-25 | Mon | 185.9 | -11.7 | 380 | -5.9% | |
| 04-04-25 | Fri | 197.6 | 5.6 | 1.56k | 2.9% | |
| 03-04-25 | Thu | 192 | -2.85 | 402 | -1.5% | |
| 02-04-25 | Wed | 194.85 | -2.45 | 1.8k | -1.2% | |
| 01-04-25 | Tue | 197.3 | -5.8 | 233 | -2.9% | |
| 28-03-25 | Fri | 203.1 | 3.75 | 442 | 1.9% | |
| 27-03-25 | Thu | 199.35 | 5.95 | 543 | 3.1% | |
| 26-03-25 | Wed | 193.4 | -11.35 | 1.03k | -5.5% | |
| 25-03-25 | Tue | 204.75 | 4.75 | 1.03k | 2.4% | |
| 24-03-25 | Mon | 200 | -2.55 | 495 | -1.3% | |
| 21-03-25 | Fri | 202.55 | 2.35 | 390 | 1.2% | |
| 20-03-25 | Thu | 200.2 | 15.1 | 383 | 8.2% | |
| 19-03-25 | Wed | 185.1 | 11.1 | 738 | 6.4% | |
| 18-03-25 | Tue | 174 | 0.4 | 2 | 0.2% | |
| 17-03-25 | Mon | 173.6 | -2.6 | 614 | -1.5% | |
| 13-03-25 | Thu | 181 | -1 | 838 | -0.5% | |
| 12-03-25 | Wed | 176.2 | -4.8 | 15 | -2.7% | |
| 11-03-25 | Tue | 182 | -4.1 | 413 | -2.2% | |
| 10-03-25 | Mon | 186.1 | -6 | 475 | -3.1% | |
| 07-03-25 | Fri | 192.1 | 4.3 | 2.74k | 2.3% | |
| 06-03-25 | Thu | 187.8 | -10.5 | 737 | -5.3% | |
| 05-03-25 | Wed | 198.3 | 3.3 | 809 | 1.7% | |
| 04-03-25 | Tue | 195 | 11.5 | 104 | 6.3% | |
| 03-03-25 | Mon | 183.5 | 2.2 | 665 | 1.2% | |
| 28-02-25 | Fri | 181.3 | -19 | 90 | -9.5% | |
| 27-02-25 | Thu | 200.3 | 3.8 | 88 | 1.9% | |
| 25-02-25 | Tue | 196.5 | -0.1 | 44 | -0.1% | |