Ambar Protein Industries Ltd. | Small-cap | Consumer Defensive

Ambar Protein Historical Price Chart

Ambar Protein Historical Price Data

DateCloseChange %OpenHighLowVolume
Oct 7, 2025₹293.45-2.17%₹315.95₹320.00₹287.502.5K
Oct 6, 2025₹299.95+1.25%₹285.05₹318.00₹285.05286
Oct 3, 2025₹296.25-1.23%₹286.05₹309.95₹285.00471
Oct 1, 2025₹299.95+0.17%₹299.50₹310.00₹285.30837
Sep 30, 2025₹299.45-3.40%₹301.00₹301.10₹294.50291
Sep 29, 2025₹310.00+1.44%₹291.00₹318.95₹290.35683
Sep 26, 2025₹305.60-1.56%₹295.00₹322.95₹295.00721
Sep 25, 2025₹310.45-3.89%₹322.90₹322.95₹306.85862
Sep 24, 2025₹323.00-1.43%₹327.70₹327.70₹311.35988
Sep 23, 2025₹327.70+0.94%₹308.45₹333.90₹308.451.6K
Sep 22, 2025₹324.65-4.99%₹348.55₹348.55₹324.651.5K
Sep 19, 2025₹341.70+1.41%₹330.00₹350.00₹321.002.7K
Sep 18, 2025₹336.95-3.65%₹340.00₹363.75₹332.252.6K
Sep 17, 2025₹349.70-1.70%₹353.00₹356.70₹338.003.1K
Sep 16, 2025₹355.75+1.38%₹368.40₹368.40₹335.208.4K
Sep 15, 2025₹350.90+5.00%₹350.90₹350.90₹350.90546
Sep 12, 2025₹334.20+5.00%₹330.95₹334.20₹324.70906
Sep 11, 2025₹318.30-1.91%₹308.30₹340.70₹308.309.7K
Sep 10, 2025₹324.50-4.99%₹324.50₹324.50₹324.50256
Sep 9, 2025₹341.55-4.99%₹341.55₹341.55₹341.55243
Sep 8, 2025₹359.50-4.99%₹397.30₹397.30₹359.507.3K
Sep 5, 2025₹378.40+4.99%₹378.40₹378.40₹378.401.9K
Sep 4, 2025₹360.40+5.00%₹360.40₹360.40₹358.001.4K
Sep 3, 2025₹343.25+4.99%₹343.25₹343.25₹343.25497
Sep 2, 2025₹326.95+4.99%₹326.95₹326.95₹326.951.2K
Sep 1, 2025₹311.40+4.99%₹311.40₹311.40₹311.402.2K
Aug 29, 2025₹296.60+4.99%₹295.90₹296.60₹295.901.1K
Aug 28, 2025₹282.50+5.00%₹282.15₹282.50₹282.151.2K
Aug 26, 2025₹269.05+5.00%₹256.25₹269.05₹256.001.8K
Aug 25, 2025₹256.25+5.00%₹232.10₹256.25₹231.853.5K
Aug 22, 2025₹244.05-1.99%₹244.05₹245.25₹244.05178
Aug 21, 2025₹249.00-1.09%₹251.70₹251.70₹247.001.8K
Aug 20, 2025₹251.75-1.99%₹251.75₹251.75₹251.75630
Aug 19, 2025₹256.85-1.98%₹256.85₹256.85₹256.85411
Aug 18, 2025₹262.05-1.98%₹262.05₹262.05₹262.0542
Aug 14, 2025₹267.35-2.00%₹267.35₹267.35₹267.351
Aug 13, 2025₹272.80-1.99%₹272.80₹272.80₹272.8055
Aug 12, 2025₹278.35-1.99%₹278.35₹278.35₹278.3513
Aug 11, 2025₹284.00-1.98%₹284.00₹284.00₹284.00278
Aug 8, 2025₹289.75-2.00%₹289.75₹289.75₹289.7578
Aug 7, 2025₹295.65-1.99%₹295.65₹295.65₹295.65832
Aug 6, 2025₹301.65+1.99%₹290.05₹301.65₹290.053.4K
Aug 5, 2025₹295.75-1.99%₹295.75₹295.75₹295.75200
Aug 4, 2025₹301.75-2.00%₹301.75₹301.75₹301.75113
Aug 1, 2025₹307.90-1.99%₹307.90₹307.90₹307.909
Jul 31, 2025₹314.15-2.00%₹314.15₹314.15₹314.1543
Jul 30, 2025₹320.55-1.99%₹320.55₹320.55₹320.5511
Jul 29, 2025₹327.05-1.99%₹327.05₹327.05₹327.0595
Jul 28, 2025₹333.70-2.00%₹333.70₹333.70₹333.70288
Jul 25, 2025₹340.50-1.99%₹340.50₹340.50₹340.50194
Jul 24, 2025₹347.40-1.99%₹347.40₹347.40₹347.4029
Jul 23, 2025₹354.45-1.99%₹354.45₹354.45₹354.451.1K
Jul 22, 2025₹361.65-1.99%₹361.65₹361.65₹361.6510
Jul 21, 2025₹369.00-1.99%₹369.00₹369.00₹369.0083
Jul 18, 2025₹376.50-1.99%₹376.50₹376.50₹376.50190
Jul 17, 2025₹384.15-1.99%₹384.15₹384.15₹384.1565
Jul 16, 2025₹391.95-1.99%₹391.95₹391.95₹391.95177
Jul 15, 2025₹399.90-2.00%₹399.90₹399.90₹399.90701
Jul 14, 2025₹408.05-1.99%₹408.05₹408.05₹408.05923
Jul 11, 2025₹416.35+0.95%₹424.00₹432.85₹392.004.8K
DateCloseChange %OpenHighLowVolume
Oct 6, 2025₹299.95+1.25%₹285.05₹318.00₹285.05286
Sep 29, 2025₹296.25-3.06%₹291.00₹318.95₹285.002.3K
Sep 22, 2025₹305.60-10.56%₹348.55₹348.55₹295.005.6K
Sep 15, 2025₹341.70+2.24%₹350.90₹368.40₹321.0017.4K
Sep 8, 2025₹334.20-11.68%₹397.30₹397.30₹308.3018.4K
Sep 1, 2025₹378.40+27.58%₹311.40₹378.40₹311.407.2K
Aug 25, 2025₹296.60+21.53%₹232.10₹296.60₹231.857.6K
Aug 18, 2025₹244.05-8.72%₹262.05₹262.05₹244.053.0K
Aug 11, 2025₹267.35-7.73%₹284.00₹284.00₹267.35347
Aug 4, 2025₹289.75-5.89%₹301.75₹301.75₹289.754.6K
Jul 28, 2025₹307.90-9.57%₹333.70₹333.70₹307.90446
Jul 21, 2025₹340.50-9.56%₹369.00₹369.00₹340.501.4K
Jul 14, 2025₹376.50-9.57%₹408.05₹408.05₹376.502.1K
Jul 7, 2025₹416.35+22.42%₹340.10₹432.85₹323.2021.4K
Jun 30, 2025₹340.10+33.42%₹255.00₹392.90₹255.0041.7K
Jun 23, 2025₹254.90-1.89%₹265.00₹268.00₹239.505.7K
Jun 16, 2025₹259.80+3.94%₹260.00₹270.00₹240.006.4K
Jun 9, 2025₹249.95+15.40%₹223.00₹275.00₹217.5518.5K
Jun 2, 2025₹216.60+7.55%₹210.00₹223.95₹192.0510.6K
May 26, 2025₹201.40-0.79%₹203.00₹215.00₹196.001.3K
May 19, 2025₹203.00-1.48%₹197.05₹225.00₹195.255.3K
May 12, 2025₹206.05+7.35%₹190.00₹217.00₹175.007.0K
May 5, 2025₹191.95-4.93%₹195.00₹201.20₹183.00695
Apr 28, 2025₹201.90-1.39%₹195.05₹209.65₹195.002.0K
Apr 21, 2025₹204.75+2.76%₹200.00₹221.95₹191.005.1K
Apr 14, 2025₹199.25+4.29%₹207.85₹207.85₹190.001.4K
Apr 7, 2025₹191.05-3.31%₹236.95₹236.95₹185.004.6K
Mar 31, 2025₹197.60-2.71%₹203.10₹203.10₹175.054.0K
Mar 24, 2025₹203.10+0.27%₹204.90₹210.00₹183.003.5K
Mar 17, 2025₹202.55+14.95%₹183.60₹210.00₹170.002.1K
Mar 10, 2025₹176.20-8.28%₹192.10₹192.95₹175.251.7K
Mar 3, 2025₹192.10+5.96%₹181.30₹211.90₹180.155.1K
Feb 24, 2025₹181.30-11.19%₹196.50₹201.45₹181.00254
Feb 17, 2025₹204.15-1.76%₹205.70₹223.00₹189.003.8K
Feb 10, 2025₹207.80+3.93%₹219.90₹227.75₹195.6517.1K
Feb 3, 2025₹199.95+7.18%₹188.80₹210.30₹179.002.9K
Jan 27, 2025₹186.55+1.52%₹174.65₹187.60₹167.65679
Jan 20, 2025₹183.75+2.08%₹180.00₹185.50₹170.001.3K
Jan 13, 2025₹180.00-12.45%₹196.00₹199.90₹177.653.5K
Jan 6, 2025₹205.60+2.34%₹209.00₹210.90₹195.053.7K
Dec 30, 2024₹200.90+0.45%₹209.95₹209.95₹193.501.2K
Dec 23, 2024₹200.00-1.82%₹203.70₹203.75₹193.60413
Dec 16, 2024₹203.70-2.88%₹220.00₹220.00₹192.002.2K
Dec 9, 2024₹209.75+15.06%₹191.40₹210.00₹190.002.5K
Dec 2, 2024₹182.30-2.72%₹183.70₹186.00₹182.30990
Nov 25, 2024₹187.40-3.90%₹197.00₹197.05₹187.403.0K
Nov 18, 2024₹195.00-0.15%₹195.30₹198.90₹191.401.0K
Nov 11, 2024₹195.30-4.52%₹201.00₹203.30₹195.30952
Nov 4, 2024₹204.55-5.61%₹216.00₹216.00₹204.551.3K
Oct 28, 2024₹216.70+14.05%₹199.50₹222.00₹199.504.8K
Oct 21, 2024₹190.00-7.72%₹201.80₹214.80₹180.002.2K
Oct 14, 2024₹205.90-6.13%₹215.00₹225.00₹196.703.4K
Oct 7, 2024₹219.35-2.73%₹230.50₹230.50₹205.003.4K
Sep 30, 2024₹225.50+6.59%₹220.00₹230.80₹202.705.0K
Sep 23, 2024₹211.55+15.85%₹184.00₹289.15₹179.15116.4K
Sep 16, 2024₹182.60+14.99%₹167.50₹196.00₹154.0052.9K
Sep 9, 2024₹158.80+1.21%₹157.00₹188.25₹153.0031.1K
Sep 2, 2024₹156.90-4.85%₹166.95₹170.00₹144.402.7K
Aug 26, 2024₹164.90+12.71%₹152.00₹170.00₹147.106.7K
Aug 19, 2024₹146.30-5.43%₹154.70₹169.00₹142.152.2K
DateCloseChange %OpenHighLowVolume
Oct 1, 2025₹299.95+0.17%₹299.50₹318.00₹285.001.6K
Sep 1, 2025₹299.45+0.96%₹311.40₹397.30₹290.3549.5K
Aug 1, 2025₹296.60-5.59%₹307.90₹307.90₹231.8515.6K
Jul 1, 2025₹314.15+12.62%₹280.30₹432.85₹280.3060.5K
Jun 1, 2025₹278.95+38.51%₹210.00₹287.75₹192.0547.7K
May 1, 2025₹201.40-1.03%₹202.00₹225.00₹175.0014.5K
Apr 1, 2025₹203.50+0.20%₹203.10₹236.95₹175.0516.7K
Mar 1, 2025₹203.10+12.02%₹181.30₹211.90₹170.0012.5K
Feb 1, 2025₹181.30+1.45%₹187.60₹227.75₹179.0024.6K
Jan 1, 2025₹178.70-8.26%₹194.80₹210.90₹167.659.3K
Dec 1, 2024₹194.80+3.95%₹183.70₹220.00₹182.306.7K
Nov 1, 2024₹187.40-13.52%₹216.00₹216.00₹187.406.3K
Oct 1, 2024₹216.70-0.73%₹228.00₹230.80₹180.0017.2K
Sep 1, 2024₹218.30+32.38%₹166.95₹289.15₹144.40204.7K
Aug 1, 2024₹164.90+13.65%₹150.00₹170.00₹131.1025.3K
Jul 1, 2024₹145.10+0.62%₹144.20₹150.00₹140.209.8K
Jun 1, 2024₹144.20-0.55%₹145.00₹154.70₹137.0023.4K
May 1, 2024₹145.00-7.76%₹156.00₹168.40₹140.008.5K
Apr 1, 2024₹157.20+6.65%₹143.55₹175.00₹143.559.2K
Mar 1, 2024₹147.40-7.56%₹164.95₹169.65₹143.5032.5K
Feb 1, 2024₹159.45-8.36%₹174.00₹179.95₹153.0521.2K
Jan 1, 2024₹174.00-3.33%₹173.50₹186.80₹170.0521.7K
Dec 1, 2023₹180.00-5.19%₹194.95₹196.00₹170.1514.7K
Nov 1, 2023₹189.85+5.06%₹180.70₹199.55₹170.0517.4K
Oct 1, 2023₹180.70-10.94%₹200.00₹204.90₹180.059.9K
Sep 1, 2023₹202.90+4.13%₹192.35₹210.00₹188.1014.2K
Aug 1, 2023₹194.85-0.15%₹195.15₹214.00₹190.4510.7K
Jul 1, 2023₹195.15-10.36%₹227.55₹228.00₹190.5013.0K
Jun 1, 2023₹217.70-3.24%₹225.00₹239.95₹202.1019.8K
May 1, 2023₹225.00-20.79%₹298.00₹298.00₹224.0524.1K
Apr 1, 2023₹284.05+32.52%₹225.05₹323.85₹225.0519.7K
Mar 1, 2023₹214.35-32.17%₹306.00₹322.50₹175.958.2K
Feb 1, 2023₹316.00-17.98%₹366.00₹405.00₹306.0019.4K
Jan 1, 2023₹385.25-24.39%₹534.95₹544.00₹381.4014.6K
Dec 1, 2022₹509.50-11.77%₹565.00₹605.00₹398.2521.0K
Nov 1, 2022₹577.50-18.33%₹742.45₹779.55₹545.9030.1K
Oct 1, 2022₹707.10-7.12%₹723.25₹723.25₹433.2016.6K
Sep 1, 2022₹761.30+138.80%₹334.70₹843.50₹334.7016.5K
Aug 1, 2022₹318.80+164.56%₹126.50₹318.80₹126.5012.8K
Jul 1, 2022₹120.50+117.51%₹58.15₹120.50₹58.151.5K
Jun 1, 2022₹55.40+46.95%₹39.55₹55.40₹39.55N/A
May 1, 2022₹37.70+15.47%₹34.25₹37.70₹34.25N/A
Apr 1, 2022₹32.65+21.15%₹31.10₹32.65₹31.10N/A
Feb 1, 2022₹26.95+10.00%₹25.70₹26.95₹25.70N/A
Jan 1, 2022₹24.50+15.57%₹23.35₹24.50₹23.35N/A
Dec 1, 2021₹21.20+4.95%₹21.20₹21.20₹21.20N/A
Nov 1, 2021₹20.20+20.89%₹18.35₹20.20₹18.35102
Oct 1, 2021₹16.710.00%₹15.17₹16.71₹15.171
DateCloseChange %OpenHighLowVolume
2025₹299.95+53.98%₹194.80₹432.85₹167.65252.5K
2024₹194.80+8.22%₹173.50₹289.15₹131.10386.5K
2023₹180.00-64.67%₹534.95₹544.00₹170.05185.8K
2022₹509.50+2,303.30%₹23.35₹843.50₹23.3598.4K
2021₹21.200.00%₹15.17₹21.20₹15.17103

How Ambar Protein Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Ambar Protein Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Ambar Protein36.74%-37.50%1,877.26%1,877.26%1,877.26%1,877.26%
Nestle India-9.94%21.10%45.93%264.65%619.63%121.97%
Britannia Industries-3.44%58.30%60.01%271.73%2,617.69%4,786.25%
Gujarat Ambuja-15.79%-23.51%86.65%707.26%528.24%1,069.77%
Heritage Foods-17.52%51.39%58.62%152.06%723.83%1,384.84%
Gopal Snacks-12.43%-8.00%-8.00%-8.00%-8.00%-8.00%
NIFTY 50 | Market-0.48%43.78%108.95%203.97%307.87%414.60%
Nifty FMCG | Sector-12.95%25.92%84.37%168.85%570.36%570.36%

Calculate Your Ambar Protein Investment Returns

Long-Term Investment Performance Analysis

Ambar Protein stock price in Oct 2021 was ₹15.17, A ₹1,000.00 lump sum investment in Ambar Protein made 4 years ago would be worth approximately ₹19,344.10 today, representing a exceptional return of 1,834.41%. This translates to an annualized return (CAGR) of 110.90%.

3 Years 11 Months Investment Scenario (Oct 2021 - Oct 2025)

Initial Investment ₹1,000.00
Current Value ₹19,344.10
Total Return 1,834.41%
Annual Return (CAGR) 110.90%
Shares Owned 65.9

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Ambar Protein has delivered a total return of 36.7%.

  • 52-Week High reached INR432.85 on July 11, 2025.
  • 52-Week Low touched INR167.65 on January 28, 2025.
  • Current Price trading at INR293.45 as of October 7, 2025.

Over the past 5 years, investing INR10,000.00 in Ambar Protein (ambarpil) would have grown to approximately INR197,726.00 as of October 7, 2025, representing a total return of 1,877.3%.

This represents a compound annual growth rate (CAGR) of 81.6% over the 5-year period.

Ambar Protein (ambarpil) has delivered an annualized return of 34.8% over the past 10 years.

To illustrate: INR10,000.00 invested in Ambar Protein would have grown to INR197,726.00 over this 10-year period.

This performance should be compared against other companies in the Consumer Defensive sector to understand relative performance.

Ambar Protein (ambarpil) has achieved its strongest performance over the 5 years period, delivering a total return of 1,877.3%.

Ambar Protein (ambarpil) shows the following performance across different time periods:

Positive Returns: 12 months (+36.7%), 5 years (+1,877.3%), 10 years (+1,877.3%)

Negative Returns: 3 years (-37.5%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.