Ambar Protein

Ambar Protein Industries Ltd Historical Data

NSEBSE

₹294.8

(0.46%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	397.3	397.3	359.5	359.5	300	27,20,838	7,299
09-Sep-2025	341.55	341.55	341.55	341.55	23	82,996	243
10-Sep-2025	324.5	324.5	324.5	324.5	21	83,072	256
11-Sep-2025	308.3	340.7	308.3	318.3	180	30,42,573	9,692
12-Sep-2025	330.95	334.2	324.7	334.2	84	3,00,233	906
15-Sep-2025	350.9	350.9	350.9	350.9	20	1,91,591	546
16-Sep-2025	368.4	368.4	335.2	355.75	388	30,23,548	8,390
17-Sep-2025	353	356.7	338	349.7	131	10,62,694	3,112
18-Sep-2025	340	363.75	332.25	336.95	149	8,73,300	2,568
19-Sep-2025	330	350	321	341.7	115	9,24,995	2,746
22-Sep-2025	348.55	348.55	324.65	324.65	91	4,90,645	1,498
23-Sep-2025	308.45	333.9	308.45	327.7	62	4,95,017	1,574
24-Sep-2025	327.7	327.7	311.35	323	61	3,11,943	988
25-Sep-2025	322.9	322.95	306.85	310.45	66	2,69,149	862
26-Sep-2025	295	322.95	295	305.6	53	2,17,609	721
29-Sep-2025	291	318.95	290.35	310	47	2,06,295	683
30-Sep-2025	301	301.1	294.5	299.45	40	86,848	291
01-Oct-2025	299.5	310	285.3	299.95	65	2,45,601	837
03-Oct-2025	286.05	309.95	285	296.25	42	1,35,838	471
06-Oct-2025	285.05	318	285.05	299.95	23	85,963	238
07-Oct-2025	315.95	320	287.5	293.45	84	7,67,256	2,182

Ambar Protein: Related NEWS

No Record Found

Invest wise with Expert advice