Ambar Protein Industries

AMBR
🏛️ india →
305.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 505.00 509.50 505.00 509.50 0.0M
2022-12-29 483.00 485.25 444.00 485.25 0.0M
2022-12-28 438.90 462.15 421.05 462.15 0.0M
2022-12-27 398.25 440.15 398.25 440.15 0.0M
2022-12-26 419.20 419.20 419.20 419.20 0.0M
2022-12-23 441.25 441.25 441.25 441.25 0.0M
2022-12-22 465.50 465.50 464.45 464.45 0.0M
2022-12-21 520.70 520.70 482.60 488.85 0.0M
2022-12-20 490.00 527.00 478.45 507.95 0.0M
2022-12-19 520.00 520.00 492.50 503.60 0.0M
2022-12-16 526.30 537.00 515.00 518.05 0.0M
2022-12-15 525.00 549.00 510.00 537.00 0.0M
2022-12-14 550.00 550.00 519.00 530.10 0.0M
2022-12-13 522.00 550.00 516.50 545.35 0.0M
2022-12-12 559.85 571.00 522.00 543.65 0.0M
2022-12-09 566.00 566.00 540.00 548.85 0.0M
2022-12-08 596.95 596.95 540.80 552.25 0.0M
2022-12-07 601.75 605.00 560.50 569.25 0.0M
2022-12-06 590.00 598.00 541.50 589.95 0.0M
2022-12-05 560.00 569.75 516.00 569.75 0.0M
2022-12-02 565.90 565.90 536.15 542.65 0.0M
2022-12-01 567.00 574.00 550.25 564.35 0.0M
2022-11-30 604.70 604.70 563.35 579.20 0.0M
2022-11-29 616.35 616.35 574.05 592.95 0.0M
2022-11-28 573.15 620.00 573.15 604.25 0.0M
2022-11-25 605.00 630.00 595.00 603.30 0.0M
2022-11-24 582.25 640.00 582.25 626.30 0.0M
2022-11-23 630.00 659.00 607.30 612.85 0.0M
2022-11-22 619.20 678.00 619.20 639.25 0.0M
2022-11-21 686.05 686.85 621.45 651.75 0.0M
2022-11-18 654.15 654.15 654.15 654.15 0.0M
2022-11-17 563.70 623.00 563.70 623.00 0.0M
2022-11-16 593.35 593.35 593.35 593.35 0.0M
2022-11-15 689.90 689.90 624.55 624.55 0.0M
2022-11-14 665.10 665.10 602.00 657.40 0.0M
2022-11-11 629.95 633.45 615.40 633.45 0.0M
2022-11-10 545.90 603.30 545.90 603.30 0.0M
2022-11-09 574.60 574.60 574.60 574.60 0.0M
2022-11-07 604.80 604.80 604.80 604.80 0.0M
2022-11-04 636.60 636.60 636.60 636.60 0.0M
2022-11-03 670.10 670.10 670.10 670.10 0.0M
2022-11-02 779.55 779.55 705.35 705.35 0.0M
2022-11-01 742.45 742.45 742.45 742.45 0.0M
2022-10-31 707.10 707.10 686.95 707.10 0.0M
2022-10-28 673.45 673.45 654.25 673.45 0.0M
2022-10-27 641.40 641.40 641.40 641.40 0.0M
2022-10-25 610.90 610.90 610.90 610.90 0.0M
2022-10-24 581.85 581.85 581.85 581.85 0.0M
2022-10-21 554.15 554.15 538.40 554.15 0.0M
2022-10-20 527.80 527.80 527.80 527.80 0.0M
2022-10-19 502.70 502.70 502.70 502.70 0.0M
2022-10-18 433.20 478.80 433.20 478.80 0.0M
2022-10-17 456.00 456.00 456.00 456.00 0.0M
2022-10-14 479.95 479.95 479.95 479.95 0.0M
2022-10-13 505.20 505.20 505.20 505.20 0.0M
2022-10-12 531.75 531.75 531.75 531.75 0.0M
2022-10-11 559.70 559.70 559.70 559.70 0.0M
2022-10-10 589.15 589.15 589.15 589.15 0.0M
2022-10-07 620.15 620.15 620.15 620.15 0.0M
2022-10-06 652.75 652.75 652.75 652.75 0.0M
2022-10-04 687.10 687.10 687.10 687.10 0.0M
2022-10-03 723.25 723.25 723.25 723.25 0.0M
2022-09-30 761.30 761.30 761.30 761.30 0.0M
2022-09-29 843.50 843.50 801.35 801.35 0.0M
2022-09-28 843.50 843.50 820.90 843.50 0.0M
2022-09-27 804.80 804.80 804.80 804.80 0.0M
2022-09-26 766.50 766.50 766.50 766.50 0.0M
2022-09-23 730.00 730.00 730.00 730.00 0.0M
2022-09-22 695.25 695.25 695.25 695.25 0.0M
2022-09-21 662.15 662.15 662.15 662.15 0.0M
2022-09-20 630.65 630.65 630.65 630.65 0.0M
2022-09-19 600.65 600.65 600.65 600.65 0.0M
2022-09-16 572.05 572.05 572.05 572.05 0.0M
2022-09-15 544.85 544.85 544.85 544.85 0.0M
2022-09-14 518.95 518.95 518.95 518.95 0.0M
2022-09-13 494.25 494.25 494.25 494.25 0.0M
2022-09-12 470.75 470.75 470.75 470.75 0.0M
2022-09-09 448.35 448.35 448.35 448.35 0.0M
2022-09-08 427.00 427.00 427.00 427.00 0.0M
2022-09-07 406.70 406.70 399.00 406.70 0.0M
2022-09-06 387.35 387.35 387.35 387.35 0.0M
2022-09-05 368.95 368.95 368.95 368.95 0.0M
2022-09-02 351.40 351.40 351.40 351.40 0.0M
2022-09-01 334.70 334.70 334.70 334.70 0.0M
2022-08-30 318.80 318.80 318.80 318.80 0.0M
2022-08-29 303.65 303.65 303.65 303.65 0.0M
2022-08-26 289.20 289.20 289.20 289.20 0.0M
2022-08-25 275.45 275.45 275.45 275.45 0.0M
2022-08-24 262.35 262.35 262.35 262.35 0.0M
2022-08-23 249.90 249.90 249.90 249.90 0.0M
2022-08-22 238.00 238.00 238.00 238.00 0.0M
2022-08-19 226.70 226.70 226.70 226.70 0.0M
2022-08-18 215.95 215.95 215.95 215.95 0.0M
2022-08-17 205.70 205.70 205.70 205.70 0.0M
2022-08-16 195.95 195.95 195.95 195.95 0.0M
2022-08-12 186.65 186.65 186.65 186.65 0.0M
2022-08-11 177.80 177.80 171.00 177.80 0.0M
2022-08-10 169.35 169.35 169.35 169.35 0.0M
2022-08-08 161.30 161.30 161.30 161.30 0.0M
2022-08-05 153.65 153.65 139.05 153.65 0.0M
2022-08-04 146.35 146.35 146.35 146.35 0.0M
2022-08-03 139.40 139.40 139.40 139.40 0.0M
2022-08-02 132.80 132.80 132.80 132.80 0.0M
2022-08-01 126.50 126.50 126.50 126.50 0.0M
2022-07-29 120.50 120.50 120.50 120.50 0.0M
2022-07-28 114.80 114.80 114.80 114.80 0.0M
2022-07-27 109.35 109.35 109.35 109.35 0.0M
2022-07-26 104.15 104.15 104.15 104.15 0.0M
2022-07-25 99.20 99.20 99.20 99.20 0.0M
2022-07-22 94.50 94.50 94.50 94.50 0.0M
2022-07-21 90.00 90.00 90.00 90.00 0.0M
2022-07-20 85.75 85.75 85.75 85.75 0.0M
2022-07-19 81.70 81.70 81.70 81.70 0.0M
2022-07-13 77.85 77.85 77.85 77.85 0.0M
2022-07-08 74.15 74.15 74.15 74.15 0.0M
2022-07-07 70.65 70.65 70.65 70.65 0.0M
2022-07-06 67.30 67.30 67.30 67.30 0.0M
2022-07-05 64.10 64.10 64.10 64.10 0.0M
2022-07-04 61.05 61.05 61.05 61.05 0.0M
2022-07-01 58.15 58.15 58.15 58.15 0.0M
2022-06-30 55.40 55.40 55.40 55.40 0.0M
2022-06-29 52.80 52.80 52.80 52.80 0.0M
2022-06-28 50.30 50.30 50.30 50.30 0.0M
2022-06-27 47.95 47.95 47.95 47.95 0.0M
2022-06-23 45.70 45.70 45.70 45.70 0.0M
2022-06-17 43.55 43.55 43.55 43.55 0.0M
2022-06-14 41.50 41.50 41.50 41.50 0.0M
2022-06-09 39.55 39.55 39.55 39.55 0.0M
2022-05-27 37.70 37.70 37.70 37.70 0.0M
2022-05-11 35.95 35.95 35.95 35.95 0.0M
2022-05-04 34.25 34.25 34.25 34.25 0.0M
2022-04-27 32.65 32.65 32.65 32.65 0.0M
2022-04-20 31.10 31.10 31.10 31.10 0.0M
2022-03-28 29.65 29.65 29.65 29.65 0.0M
2022-02-21 28.25 28.25 28.25 28.25 0.0M
2022-02-10 26.95 26.95 26.95 26.95 0.0M
2022-02-01 25.70 25.70 25.70 25.70 0.0M
2022-01-31 24.50 24.50 24.50 24.50 0.0M
2022-01-19 23.35 23.35 23.35 23.35 0.0M
2022-01-04 22.25 22.25 22.25 22.25 0.0M