Price Data Selection & Download
Ambar Protein Industries Share Price All Time Records & Statistics (Nov 2018 - Jul 2026)
1029 daily OHLCV records on BSE from Nov. 2018 to July 2026. Browse Ambar Protein Industries annual reports for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹843.50
September 28, 2022
BSE Exchange
Share Price All Time Low
₹7.00
November 19, 2018
BSE Exchange
Highest Volume Trading Day
34,753
June 09, 2026 • ₹158.00
BSE Exchange
Share Price History Data (Nov 2018 - Jul 2026)
AMBARPIL daily open, high, low, close and volume (OHLCV) on BSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | ₹186.00 | ₹194.00 | ₹186.00 | ₹194.00 | 723 |
| 2026-07-22 | ₹188.05 | ₹188.95 | ₹188.05 | ₹188.30 | 40 |
| 2026-07-21 | ₹188.95 | ₹199.90 | ₹188.00 | ₹192.20 | 1,188 |
| 2026-07-20 | ₹172.25 | ₹182.00 | ₹172.25 | ₹181.95 | 290 |
| 2026-07-17 | ₹194.90 | ₹194.90 | ₹179.00 | ₹180.90 | 1,618 |
| 2026-07-16 | ₹195.00 | ₹196.00 | ₹188.20 | ₹188.20 | 568 |
| 2026-07-15 | ₹193.75 | ₹193.75 | ₹188.00 | ₹188.10 | 751 |
| 2026-07-14 | ₹192.80 | ₹192.80 | ₹192.80 | ₹192.80 | 5 |
| 2026-07-13 | ₹204.95 | ₹210.00 | ₹191.10 | ₹192.80 | 555 |
| 2026-07-10 | ₹204.00 | ₹204.00 | ₹190.00 | ₹195.50 | 811 |
| 2026-07-09 | ₹195.15 | ₹204.00 | ₹195.15 | ₹204.00 | 298 |
| 2026-07-08 | ₹201.00 | ₹201.00 | ₹195.15 | ₹195.15 | 71 |
| 2026-07-07 | ₹200.30 | ₹203.95 | ₹190.60 | ₹200.00 | 837 |
| 2026-07-06 | ₹210.20 | ₹210.20 | ₹205.00 | ₹205.00 | 33 |
| 2026-07-03 | ₹230.80 | ₹230.80 | ₹205.60 | ₹210.20 | 860 |
| 2026-07-02 | ₹219.00 | ₹230.80 | ₹213.00 | ₹228.70 | 4,894 |
| 2026-07-01 | ₹211.00 | ₹214.95 | ₹200.00 | ₹211.60 | 1,015 |
| 2026-06-30 | ₹189.85 | ₹220.45 | ₹189.85 | ₹207.50 | 11,221 |
| 2026-06-29 | ₹184.25 | ₹200.30 | ₹177.35 | ₹197.60 | 13,424 |
| 2026-06-25 | ₹175.15 | ₹185.00 | ₹172.50 | ₹184.25 | 11,126 |
| 2026-06-24 | ₹175.75 | ₹184.00 | ₹172.00 | ₹176.05 | 120 |
| 2026-06-23 | ₹176.05 | ₹185.05 | ₹170.00 | ₹174.85 | 16,543 |
| 2026-06-22 | ₹184.00 | ₹185.00 | ₹171.60 | ₹183.10 | 1,276 |
| 2026-06-19 | ₹182.00 | ₹182.00 | ₹175.15 | ₹176.25 | 36 |
| 2026-06-18 | ₹176.00 | ₹181.05 | ₹176.00 | ₹181.00 | 2,202 |
| 2026-06-17 | ₹175.00 | ₹180.00 | ₹174.50 | ₹175.05 | 3,708 |
| 2026-06-16 | ₹184.80 | ₹185.00 | ₹175.15 | ₹177.20 | 313 |
| 2026-06-15 | ₹180.70 | ₹194.00 | ₹175.60 | ₹176.05 | 1,231 |
| 2026-06-12 | ₹179.45 | ₹188.00 | ₹179.45 | ₹186.45 | 199 |
| 2026-06-11 | ₹163.20 | ₹179.95 | ₹158.35 | ₹175.10 | 5,318 |
| 2026-06-10 | ₹166.40 | ₹166.40 | ₹152.00 | ₹163.65 | 2,399 |
| 2026-06-09 | ₹177.00 | ₹192.00 | ₹140.00 | ₹158.00 | 34,753 |
| 2026-06-08 | ₹178.15 | ₹178.15 | ₹170.10 | ₹173.00 | 65 |
| 2026-06-05 | ₹180.00 | ₹180.00 | ₹172.05 | ₹178.15 | 503 |
| 2026-06-04 | ₹192.95 | ₹193.90 | ₹182.00 | ₹185.00 | 784 |
| 2026-06-03 | ₹198.95 | ₹198.95 | ₹185.05 | ₹192.95 | 1,186 |
| 2026-06-02 | ₹196.95 | ₹196.95 | ₹195.25 | ₹195.25 | 7 |
| 2026-06-01 | ₹193.85 | ₹193.85 | ₹185.00 | ₹185.00 | 36 |
| 2026-05-29 | ₹192.95 | ₹193.90 | ₹191.95 | ₹193.60 | 38 |
| 2026-05-27 | ₹193.90 | ₹193.90 | ₹193.90 | ₹193.90 | 20 |
| 2026-05-26 | ₹179.00 | ₹197.00 | ₹179.00 | ₹195.45 | 394 |
| 2026-05-25 | ₹179.00 | ₹183.10 | ₹179.00 | ₹183.10 | 15 |
| 2026-05-22 | ₹187.00 | ₹188.00 | ₹183.00 | ₹185.10 | 53 |
| 2026-05-21 | ₹187.00 | ₹187.00 | ₹187.00 | ₹187.00 | 26 |
| 2026-05-20 | ₹190.00 | ₹190.00 | ₹189.95 | ₹190.00 | 103 |
| 2026-05-19 | ₹188.50 | ₹193.80 | ₹187.00 | ₹190.00 | 155 |
| 2026-05-18 | ₹186.20 | ₹189.90 | ₹183.10 | ₹186.35 | 1,104 |
| 2026-05-15 | ₹201.60 | ₹201.60 | ₹201.60 | ₹201.60 | 1 |
| 2026-05-14 | ₹204.00 | ₹210.00 | ₹191.50 | ₹201.60 | 9,889 |
| 2026-05-13 | ₹170.65 | ₹180.00 | ₹170.65 | ₹179.00 | 72 |
| 2026-05-12 | ₹184.50 | ₹190.00 | ₹180.00 | ₹180.00 | 26 |
| 2026-05-11 | ₹188.00 | ₹188.00 | ₹180.00 | ₹184.50 | 211 |
| 2026-05-08 | ₹178.05 | ₹190.00 | ₹173.00 | ₹188.20 | 726 |
| 2026-05-07 | ₹188.55 | ₹190.00 | ₹178.00 | ₹182.50 | 1,784 |
| 2026-05-06 | ₹193.45 | ₹193.45 | ₹180.00 | ₹187.65 | 2,368 |
| 2026-05-05 | ₹162.00 | ₹173.95 | ₹162.00 | ₹173.95 | 27 |
| 2026-05-04 | ₹165.00 | ₹165.00 | ₹164.00 | ₹164.00 | 209 |
| 2026-04-30 | ₹165.70 | ₹168.00 | ₹161.50 | ₹162.40 | 984 |
| 2026-04-29 | ₹173.05 | ₹174.00 | ₹170.00 | ₹170.80 | 132 |
| 2026-04-28 | ₹178.50 | ₹178.50 | ₹171.05 | ₹172.05 | 314 |
| 2026-04-27 | ₹176.60 | ₹178.30 | ₹176.60 | ₹178.10 | 524 |
| 2026-04-24 | ₹184.05 | ₹184.05 | ₹175.00 | ₹176.25 | 576 |
| 2026-04-23 | ₹194.90 | ₹194.90 | ₹180.00 | ₹184.05 | 936 |
| 2026-04-22 | ₹181.00 | ₹198.00 | ₹180.95 | ₹198.00 | 1,052 |
| 2026-04-21 | ₹189.95 | ₹199.00 | ₹178.90 | ₹189.30 | 1,814 |
| 2026-04-20 | ₹175.00 | ₹179.80 | ₹175.00 | ₹175.00 | 407 |
| 2026-04-17 | ₹171.00 | ₹172.05 | ₹168.10 | ₹172.05 | 309 |
| 2026-04-16 | ₹176.00 | ₹176.00 | ₹170.00 | ₹171.00 | 256 |
| 2026-04-15 | ₹173.00 | ₹179.60 | ₹173.00 | ₹176.00 | 119 |
| 2026-04-13 | ₹170.00 | ₹174.00 | ₹170.00 | ₹173.90 | 194 |
| 2026-04-10 | ₹175.00 | ₹175.00 | ₹175.00 | ₹175.00 | 3 |
| 2026-04-09 | ₹179.90 | ₹179.90 | ₹167.80 | ₹167.80 | 581 |
| 2026-04-08 | ₹170.00 | ₹180.00 | ₹170.00 | ₹176.00 | 900 |
| 2026-04-07 | ₹165.00 | ₹169.95 | ₹165.00 | ₹165.30 | 62 |
| 2026-04-06 | ₹155.00 | ₹173.00 | ₹155.00 | ₹169.95 | 463 |
| 2026-04-02 | ₹160.00 | ₹165.00 | ₹160.00 | ₹165.00 | 118 |
| 2026-04-01 | ₹155.00 | ₹164.85 | ₹155.00 | ₹160.00 | 675 |
| 2026-03-30 | ₹160.00 | ₹160.00 | ₹146.00 | ₹148.10 | 474 |
| 2026-03-27 | ₹158.50 | ₹164.90 | ₹155.00 | ₹160.00 | 1,194 |
| 2026-03-25 | ₹158.20 | ₹158.20 | ₹158.20 | ₹158.20 | 50 |
| 2026-03-24 | ₹150.20 | ₹160.00 | ₹150.20 | ₹157.00 | 785 |
| 2026-03-23 | ₹165.00 | ₹165.00 | ₹145.00 | ₹150.20 | 1,322 |
| 2026-03-20 | ₹170.00 | ₹175.00 | ₹160.70 | ₹161.50 | 174 |
| 2026-03-19 | ₹168.90 | ₹168.90 | ₹165.00 | ₹166.35 | 37 |
| 2026-03-18 | ₹169.80 | ₹173.80 | ₹165.00 | ₹168.90 | 198 |
| 2026-03-17 | ₹160.00 | ₹168.00 | ₹160.00 | ₹163.15 | 1,910 |
| 2026-03-16 | ₹165.10 | ₹167.00 | ₹165.00 | ₹167.00 | 381 |
| 2026-03-13 | ₹165.05 | ₹167.00 | ₹165.05 | ₹165.05 | 36 |
| 2026-03-12 | ₹165.00 | ₹172.00 | ₹165.00 | ₹171.50 | 273 |
| 2026-03-11 | ₹161.70 | ₹174.90 | ₹161.70 | ₹165.30 | 692 |
| 2026-03-10 | ₹171.70 | ₹171.70 | ₹165.00 | ₹165.30 | 813 |
| 2026-03-09 | ₹178.00 | ₹179.40 | ₹164.00 | ₹171.05 | 852 |
| 2026-03-06 | ₹183.05 | ₹183.05 | ₹164.00 | ₹165.90 | 1,877 |
| 2026-03-05 | ₹159.70 | ₹195.00 | ₹158.00 | ₹183.05 | 7,037 |
| 2026-03-04 | ₹163.00 | ₹163.00 | ₹156.05 | ₹162.95 | 751 |
| 2026-03-02 | ₹163.00 | ₹163.05 | ₹161.50 | ₹163.00 | 586 |
| 2026-02-27 | ₹171.95 | ₹172.00 | ₹167.00 | ₹167.85 | 10,708 |
| 2026-02-26 | ₹163.05 | ₹169.00 | ₹155.30 | ₹167.45 | 5,579 |
| 2026-02-25 | ₹174.95 | ₹174.95 | ₹159.85 | ₹163.05 | 830 |
| 2026-02-24 | ₹173.00 | ₹173.00 | ₹168.55 | ₹170.90 | 488 |
| 2026-02-23 | ₹184.00 | ₹184.00 | ₹168.00 | ₹168.55 | 3,050 |
| 2026-02-20 | ₹194.00 | ₹194.00 | ₹180.00 | ₹183.95 | 4,738 |
| 2026-02-19 | ₹199.00 | ₹204.95 | ₹194.00 | ₹200.80 | 133 |
| 2026-02-18 | ₹200.75 | ₹200.75 | ₹193.05 | ₹199.00 | 304 |
| 2026-02-17 | ₹214.95 | ₹214.95 | ₹192.05 | ₹200.65 | 1,463 |
| 2026-02-16 | ₹200.00 | ₹209.00 | ₹195.05 | ₹203.00 | 9,075 |
| 2026-02-13 | ₹212.95 | ₹212.95 | ₹201.15 | ₹202.10 | 46 |
| 2026-02-12 | ₹230.00 | ₹230.00 | ₹206.00 | ₹208.75 | 951 |
| 2026-02-11 | ₹207.00 | ₹219.00 | ₹196.00 | ₹217.00 | 6,121 |
| 2026-02-10 | ₹202.35 | ₹207.00 | ₹202.35 | ₹202.35 | 161 |
| 2026-02-09 | ₹182.00 | ₹204.00 | ₹182.00 | ₹202.35 | 194 |
| 2026-02-06 | ₹199.95 | ₹199.95 | ₹181.50 | ₹193.65 | 576 |
| 2026-02-05 | ₹205.00 | ₹205.00 | ₹196.00 | ₹196.00 | 64 |
| 2026-02-04 | ₹205.00 | ₹207.00 | ₹195.00 | ₹205.00 | 447 |
| 2026-02-03 | ₹198.00 | ₹204.40 | ₹185.00 | ₹201.25 | 212 |
| 2026-02-02 | ₹199.00 | ₹199.00 | ₹194.00 | ₹195.00 | 386 |
| 2026-02-01 | ₹182.00 | ₹182.00 | ₹182.00 | ₹182.00 | 1 |
| 2026-01-30 | ₹182.00 | ₹182.00 | ₹182.00 | ₹182.00 | 9 |
| 2026-01-29 | ₹186.00 | ₹186.00 | ₹181.00 | ₹182.00 | 33 |
| 2026-01-28 | ₹177.25 | ₹198.90 | ₹177.25 | ₹190.00 | 529 |
| 2026-01-27 | ₹176.15 | ₹177.50 | ₹176.15 | ₹177.25 | 78 |
| 2026-01-23 | ₹181.90 | ₹181.90 | ₹180.00 | ₹180.65 | 462 |
| 2026-01-22 | ₹173.15 | ₹206.00 | ₹173.15 | ₹185.60 | 214 |
| 2026-01-21 | ₹186.85 | ₹189.00 | ₹173.00 | ₹185.00 | 359 |
| 2026-01-20 | ₹188.25 | ₹188.55 | ₹182.20 | ₹184.40 | 501 |
| 2026-01-19 | ₹202.00 | ₹202.00 | ₹188.00 | ₹188.25 | 251 |
| 2026-01-16 | ₹186.05 | ₹218.40 | ₹186.05 | ₹203.45 | 714 |
| 2026-01-14 | ₹196.00 | ₹197.60 | ₹196.00 | ₹197.25 | 189 |
| 2026-01-13 | ₹191.20 | ₹215.00 | ₹191.20 | ₹196.00 | 737 |
| 2026-01-12 | ₹215.00 | ₹215.00 | ₹196.00 | ₹200.65 | 1,144 |
| 2026-01-09 | ₹228.95 | ₹228.95 | ₹217.00 | ₹220.10 | 1,315 |
| 2026-01-08 | ₹225.50 | ₹233.60 | ₹223.00 | ₹228.95 | 267 |
| 2026-01-07 | ₹227.15 | ₹237.00 | ₹224.50 | ₹237.00 | 142 |
| 2026-01-06 | ₹227.20 | ₹231.00 | ₹225.00 | ₹227.15 | 577 |
| 2026-01-05 | ₹230.00 | ₹234.80 | ₹225.60 | ₹230.00 | 2,054 |
| 2026-01-02 | ₹243.80 | ₹243.80 | ₹230.00 | ₹239.75 | 418 |
| 2026-01-01 | ₹258.75 | ₹258.75 | ₹236.00 | ₹239.00 | 676 |
Ambar Protein Industries Share Price Performance Analysis (Nov 2018 - Jul 2026)
AMBARPIL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-18.83%
₹239.00 → ₹194.00
Year to Date
Price Volatility
9.80%
Low Volatility
Year to Date
Average Daily Volume
1,637
Year to Date Average
BSE Exchange
Ambar Protein Industries Share Price History – Frequently Asked Questions
Common questions about AMBARPIL historical data and records. For live price, key ratios and fundamentals, see AMBARPIL share price.
What is the all-time high share price of Ambar Protein Industries (AMBARPIL)?
The all-time high share price of Ambar Protein Industries was ₹843.5 recorded on September 28, 2022 on the BSE exchange.
What is the all-time low share price of Ambar Protein Industries (AMBARPIL)?
The all-time low share price of Ambar Protein Industries was ₹7.0 recorded on November 19, 2018 on the BSE exchange.
How can I download AMBARPIL historical share price data?
You can download Ambar Protein Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for AMBARPIL shares?
The highest trading volume day for Ambar Protein Industries was 34,753 shares traded on June 09, 2026 on the BSE exchange, with share price at ₹158.0.