Ambar Protein

Ambar Protein Industries Ltd Historical Data

NSEBSE

₹336.95

(-3.65%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/08/2025

To Date

19/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	251.75	251.75	251.75	251.75	13	1,58,602	630
21-Aug-2025	251.7	251.7	247	249	39	4,47,181	1,787
22-Aug-2025	244.05	245.25	244.05	244.05	9	43,500	178
25-Aug-2025	232.1	256.25	231.85	256.25	90	8,45,142	3,462
26-Aug-2025	256.25	269.05	256	269.05	68	4,75,369	1,800
28-Aug-2025	282.15	282.5	282.15	282.5	41	3,26,072	1,155
29-Aug-2025	295.9	296.6	295.9	296.6	32	3,40,583	1,149
01-Sep-2025	311.4	311.4	311.4	311.4	47	6,74,181	2,165
02-Sep-2025	326.95	326.95	326.95	326.95	40	3,88,089	1,187
03-Sep-2025	343.25	343.25	343.25	343.25	20	1,70,595	497
04-Sep-2025	360.4	360.4	358	360.4	70	5,13,658	1,426
05-Sep-2025	378.4	378.4	378.4	378.4	78	7,13,662	1,886
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

Ambar Protein: Related NEWS

No Record Found

Invest wise with Expert advice