Stock listing
BSE:AMBARPIL Ambar Protein Industries Ltd. Share Price
Follow Ambar Protein Industries Ltd. into a list and get an email when it puts out news.
Share price · BSE:AMBARPIL
₹182.00 INR -0.15 (-0.1%)
Close on Oct 16, 2026 · Data provided by Twelve Data
- Day range
- ₹182.00 – ₹182.15 INROct 16, 2026
- Volume
- 14 sharesOct 16, 2026
- 52-week range
- ₹140.00 – ₹327.50 INRLowest and highest trades, Oct 17, 2025 – Oct 16, 2026
Daily closes
Last 3 months, Jul 16, 2026 – Oct 16, 2026 · BSE:AMBARPIL · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹182.00 | -0.15 | -0.1% | ₹182.15 | ₹182.15 | ₹182.00 | 14 | |
| ₹182.15 | 0.00 | 0.0% | ₹182.15 | ₹182.15 | ₹182.15 | 11 | |
| ₹182.15 | 0.00 | 0.0% | ₹182.50 | ₹182.50 | ₹182.15 | 25 | |
| ₹182.15 | -1.85 | -1.0% | ₹182.15 | ₹182.15 | ₹182.15 | 39 | |
| ₹184.00 | 0.00 | 0.0% | ₹184.00 | ₹184.00 | ₹184.00 | 0 | |
| ₹184.00 | -6.15 | -3.2% | ₹190.15 | ₹190.15 | ₹183.00 | 82 | |
| ₹190.15 | -9.85 | -4.9% | ₹190.15 | ₹190.15 | ₹190.15 | 10 | |
| ₹200.00 | +5.10 | +2.6% | ₹204.45 | ₹204.60 | ₹200.00 | 1,068 | |
| ₹194.90 | +9.15 | +4.9% | ₹194.95 | ₹195.00 | ₹194.00 | 166 | |
| ₹185.75 | -9.25 | -4.7% | ₹185.25 | ₹198.95 | ₹185.25 | 77 | |
| ₹195.00 | -0.25 | -0.1% | ₹195.00 | ₹195.25 | ₹195.00 | 54 | |
| ₹195.25 | -10.20 | -5.0% | ₹196.05 | ₹198.00 | ₹195.25 | 270 | |
| ₹205.45 | +5.45 | +2.7% | ₹206.40 | ₹206.40 | ₹201.00 | 153 | |
| ₹200.00 | -5.15 | -2.5% | ₹205.15 | ₹209.80 | ₹200.00 | 356 | |
| ₹205.15 | -4.00 | -1.9% | ₹200.05 | ₹207.00 | ₹200.05 | 510 | |
| ₹209.15 | -10.70 | -4.9% | ₹215.50 | ₹215.50 | ₹209.00 | 458 | |
| ₹219.85 | +9.85 | +4.7% | ₹211.05 | ₹219.85 | ₹210.00 | 27 | |
| ₹210.00 | -5.00 | -2.3% | ₹215.00 | ₹215.00 | ₹209.95 | 171 | |
| ₹215.00 | 0.00 | 0.0% | ₹210.10 | ₹223.90 | ₹210.00 | 46 | |
| ₹215.00 | -0.20 | -0.1% | ₹215.20 | ₹215.20 | ₹205.00 | 222 | |
| ₹215.20 | -3.80 | -1.7% | ₹228.95 | ₹228.95 | ₹209.80 | 116 | |
| ₹219.00 | +0.60 | +0.3% | ₹219.45 | ₹219.45 | ₹207.50 | 22 | |
| ₹218.40 | -9.45 | -4.1% | ₹224.90 | ₹224.90 | ₹216.50 | 51 | |
| ₹227.85 | -11.95 | -5.0% | ₹228.00 | ₹228.00 | ₹227.85 | 217 | |
| ₹239.80 | +8.90 | +3.9% | ₹230.90 | ₹239.80 | ₹222.00 | 121 | |
| ₹230.90 | -11.05 | -4.6% | ₹243.15 | ₹243.15 | ₹229.90 | 96 | |
| ₹241.95 | +6.85 | +2.9% | ₹226.00 | ₹241.95 | ₹226.00 | 3 | |
| ₹235.10 | +1.80 | +0.8% | ₹225.00 | ₹235.10 | ₹221.65 | 803 | |
| ₹233.30 | -6.65 | -2.8% | ₹251.50 | ₹251.50 | ₹233.30 | 22 | |
| ₹239.95 | +7.95 | +3.4% | ₹232.70 | ₹243.60 | ₹221.10 | 30 | |
| ₹232.00 | -0.70 | -0.3% | ₹232.70 | ₹232.70 | ₹232.00 | 132 | |
| ₹232.70 | -12.20 | -5.0% | ₹236.00 | ₹236.00 | ₹232.70 | 275 | |
| ₹244.90 | +6.15 | +2.6% | ₹250.65 | ₹250.65 | ₹226.85 | 291 | |
| ₹238.75 | +10.50 | +4.6% | ₹239.65 | ₹239.65 | ₹237.00 | 572 | |
| ₹228.25 | -12.00 | -5.0% | ₹240.25 | ₹240.25 | ₹228.25 | 259 | |
| ₹240.25 | -12.55 | -5.0% | ₹240.20 | ₹242.20 | ₹240.20 | 319 | |
| ₹252.80 | -13.20 | -5.0% | ₹265.00 | ₹265.00 | ₹252.80 | 201 | |
| ₹266.00 | +2.20 | +0.8% | ₹259.15 | ₹266.00 | ₹242.50 | 1,499 | |
| ₹263.80 | -17.40 | -6.2% | ₹282.00 | ₹282.00 | ₹260.00 | 581 | |
| ₹281.20 | +29.15 | +11.6% | ₹251.90 | ₹283.70 | ₹251.85 | 5,691 | |
| ₹252.05 | +14.30 | +6.0% | ₹237.75 | ₹256.00 | ₹237.75 | 1,393 | |
| ₹237.75 | +5.35 | +2.3% | ₹232.40 | ₹238.90 | ₹232.40 | 863 | |
| ₹232.40 | +11.50 | +5.2% | ₹222.00 | ₹239.70 | ₹222.00 | 1,832 | |
| ₹220.90 | +15.75 | +7.7% | ₹205.15 | ₹234.00 | ₹205.15 | 1,372 | |
| ₹205.15 | -12.35 | -5.7% | ₹209.00 | ₹209.00 | ₹205.00 | 570 | |
| ₹217.50 | -1.90 | -0.9% | ₹219.00 | ₹220.00 | ₹206.95 | 889 | |
| ₹219.40 | +3.40 | +1.6% | ₹203.10 | ₹220.00 | ₹202.95 | 743 | |
| ₹216.00 | -0.10 | 0.0% | ₹215.00 | ₹216.00 | ₹215.00 | 2 | |
| ₹216.10 | -1.25 | -0.6% | ₹218.90 | ₹218.90 | ₹205.00 | 862 | |
| ₹217.35 | +6.35 | +3.0% | ₹201.95 | ₹218.90 | ₹201.95 | 336 | |
| ₹211.00 | +3.50 | +1.7% | ₹200.00 | ₹211.00 | ₹200.00 | 569 | |
| ₹207.50 | +8.30 | +4.2% | ₹204.00 | ₹207.90 | ₹200.00 | 552 | |
| ₹199.20 | +4.20 | +2.2% | ₹199.00 | ₹200.00 | ₹195.00 | 845 | |
| ₹195.00 | 0.00 | 0.0% | ₹186.00 | ₹195.00 | ₹186.00 | 37 | |
| ₹195.00 | -0.05 | 0.0% | ₹192.05 | ₹195.00 | ₹191.00 | 271 | |
| ₹195.05 | -2.95 | -1.5% | ₹204.95 | ₹204.95 | ₹192.00 | 231 | |
| ₹198.00 | +2.50 | +1.3% | ₹198.00 | ₹199.00 | ₹197.85 | 72 | |
| ₹195.50 | +7.50 | +4.0% | ₹185.00 | ₹199.00 | ₹185.00 | 216 | |
| ₹188.00 | -6.00 | -3.1% | ₹185.00 | ₹188.00 | ₹182.00 | 119 | |
| ₹194.00 | +5.70 | +3.0% | ₹186.00 | ₹194.00 | ₹186.00 | 723 | |
| ₹188.30 | -3.90 | -2.0% | ₹188.05 | ₹188.95 | ₹188.05 | 40 | |
| ₹192.20 | +10.25 | +5.6% | ₹188.95 | ₹199.90 | ₹188.00 | 1,188 | |
| ₹181.95 | +1.05 | +0.6% | ₹172.25 | ₹182.00 | ₹172.25 | 290 | |
| ₹180.90 | -7.30 | -3.9% | ₹194.90 | ₹194.90 | ₹179.00 | 1,618 | |
| ₹188.20 | +0.10 | +0.1% | ₹195.00 | ₹196.00 | ₹188.20 | 568 |
- Ticker
- BSE:AMBARPIL
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Sep 30, 2026
Shareholder Meeting / Postal Ballot-Scrutinizer''s Report
Latest news
Shareholder Meeting / Postal Ballot-Scrutinizer''s Report
Sep 30, 2026
Closed ₹195.00 (-0.1%) on Oct 1, 2026
Shareholder Meeting / Postal Ballot-Outcome of AGM
Sep 30, 2026
Closed ₹195.25 (-5.0%) on Sep 30, 2026
Ambar Protein Industries Ltd. Press Release Sep 30 2026
Sep 30, 2026
Closed ₹195.25 (-5.0%) on Sep 30, 2026
Ambar Protein Industries Ltd. Press Release Sep 25 2026
Sep 25, 2026
Closed ₹205.15 (-1.9%) on Sep 25, 2026
Ambar Protein Industries Ltd. Press Release Sep 03 2026
Sep 3, 2026
Closed ₹239.95 (+3.4%) on Sep 3, 2026
Ambar Protein Industries Ltd. Press Release Aug 31 2026
Aug 31, 2026
Closed ₹232.70 (-5.0%) on Sep 1, 2026
Ambar Protein Industries Ltd. Press Release Aug 14 2026
Aug 14, 2026
Closed ₹232.40 (+5.2%) on Aug 17, 2026
Ambar Protein Industries Ltd. Press Release Aug 10 2026
Aug 10, 2026
Closed ₹219.40 (+1.6%) on Aug 11, 2026
Ambar Protein Industries Ltd. Press Release Jul 01 2026
Jul 1, 2026
Closed ₹228.70 (+8.1%) on Jul 2, 2026
Ambar Protein Industries Ltd. Press Release Jun 29 2026
Jun 29, 2026
Closed ₹197.60 (+7.2%) on Jun 29, 2026
Ambar Protein Industries Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 34 in the last 12 months · 59 in all · newest Sep 30, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Ambar Protein Industries Ltd.