Ambar Protein

Ambar Protein Industries Ltd Historical Data

NSEBSE

₹284

(7.07%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/09/2025

To Date

22/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
08-Oct-2025	293	307	280	294.8	56	5,03,020	1,311
09-Oct-2025	304	309	286.15	301.75	55	4,92,114	1,354
10-Oct-2025	289.15	309	289	308.05	30	1,70,864	342
13-Oct-2025	304.25	304.25	290	292.05	20	98,837	324
14-Oct-2025	293	304.95	277	283.5	34	1,14,427	383
15-Oct-2025	288.15	299.95	280	299.85	29	1,67,484	553
16-Oct-2025	296.9	299.85	290	290.05	20	1,23,853	418
17-Oct-2025	288	288	268.3	273	59	3,56,799	1,196
20-Oct-2025	274	274	252.6	265.25	74	4,71,269	1,164
21-Oct-2025	270.5	284	270.5	284	14	33,271	122

Ambar Protein: Related NEWS

No Record Found

Invest wise with Expert advice