Ambar Protein Historical Price Chart

Ambar Protein Historical Price Data

Date Close Change % Open High Low Volume
Jun 3, 2026₹192.95-1.18%₹198.95₹198.95₹185.051.2K
Jun 2, 2026₹195.25+5.54%₹196.95₹196.95₹195.257
Jun 1, 2026₹185.00-4.59%₹193.85₹193.85₹185.0036
May 29, 2026₹193.900.00%₹193.90₹193.90₹193.9038
May 27, 2026₹193.90-0.79%₹193.90₹193.90₹193.9020
May 26, 2026₹195.45+6.74%₹179.00₹197.00₹179.00394
May 25, 2026₹183.10+0.05%₹179.00₹183.10₹179.0015
May 22, 2026₹185.10-1.02%₹187.00₹188.00₹183.0053
May 21, 2026₹187.00-1.58%₹187.00₹187.00₹187.0026
May 20, 2026₹190.000.00%₹190.00₹190.00₹189.95103
May 19, 2026₹190.00+1.96%₹188.50₹193.80₹187.00155
May 18, 2026₹186.35-7.56%₹186.20₹189.90₹183.101.1K
May 15, 2026₹201.600.00%₹201.60₹201.60₹201.601
May 14, 2026₹201.60+12.63%₹204.00₹210.00₹191.509.9K
May 13, 2026₹179.00-0.56%₹170.65₹180.00₹170.6572
May 12, 2026₹180.00-2.44%₹184.50₹190.00₹180.0026
May 11, 2026₹184.50-1.97%₹188.00₹188.00₹180.00211
May 8, 2026₹188.20+3.12%₹178.05₹190.00₹173.00726
May 7, 2026₹182.50-2.74%₹188.55₹190.00₹178.001.8K
May 6, 2026₹187.65+7.88%₹193.45₹193.45₹180.002.4K
May 5, 2026₹173.95+6.07%₹162.00₹173.95₹162.0027
May 4, 2026₹164.00+0.99%₹165.00₹165.00₹164.00209
Apr 30, 2026₹162.40-4.92%₹165.70₹168.00₹161.50984
Apr 29, 2026₹170.80-0.73%₹173.05₹174.00₹170.00132
Apr 28, 2026₹172.05-3.40%₹178.50₹178.50₹171.05314
Apr 27, 2026₹178.10+1.05%₹176.60₹178.30₹176.60524
Apr 24, 2026₹176.25-4.24%₹184.05₹184.05₹175.00576
Apr 23, 2026₹184.05-7.05%₹194.90₹194.90₹180.00936
Apr 22, 2026₹198.00+4.60%₹181.00₹198.00₹180.951.1K
Apr 21, 2026₹189.30+8.17%₹189.95₹199.00₹178.901.8K
Apr 20, 2026₹175.00+1.71%₹175.00₹179.80₹175.00407
Apr 17, 2026₹172.05+0.61%₹171.00₹172.05₹168.10309
Apr 16, 2026₹171.00-2.84%₹176.00₹176.00₹170.00256
Apr 15, 2026₹176.00+1.21%₹173.00₹179.60₹173.00119
Apr 13, 2026₹173.90-0.63%₹170.00₹174.00₹170.00194
Apr 10, 2026₹175.00+4.29%₹175.00₹175.00₹175.003
Apr 9, 2026₹167.80-4.66%₹179.90₹179.90₹167.80581
Apr 8, 2026₹176.00+6.47%₹170.00₹180.00₹170.00900
Apr 7, 2026₹165.30-2.74%₹165.00₹169.95₹165.0062
Apr 6, 2026₹169.95+3.00%₹155.00₹173.00₹155.00463
Apr 2, 2026₹165.00+3.12%₹160.00₹165.00₹160.00118
Apr 1, 2026₹160.00+8.04%₹155.00₹164.85₹155.00675
Mar 30, 2026₹148.10-7.44%₹160.00₹160.00₹146.00474
Mar 27, 2026₹160.00+1.14%₹158.50₹164.90₹155.001.2K
Mar 25, 2026₹158.20+0.76%₹158.20₹158.20₹158.2050
Mar 24, 2026₹157.00+4.53%₹150.20₹160.00₹150.20785
Mar 23, 2026₹150.20-7.00%₹165.00₹165.00₹145.001.3K
Mar 20, 2026₹161.50-2.92%₹170.00₹175.00₹160.70174
Mar 19, 2026₹166.35-1.51%₹168.90₹168.90₹165.0037
Mar 18, 2026₹168.90+3.52%₹169.80₹173.80₹165.00198
Mar 17, 2026₹163.15-2.31%₹160.00₹168.00₹160.001.9K
Mar 16, 2026₹167.00+1.18%₹165.10₹167.00₹165.00381
Mar 13, 2026₹165.05-3.76%₹165.05₹167.00₹165.0536
Mar 12, 2026₹171.50+3.75%₹165.00₹172.00₹165.00273
Mar 11, 2026₹165.300.00%₹161.70₹174.90₹161.70692
Mar 10, 2026₹165.30-3.36%₹171.70₹171.70₹165.00813
Mar 9, 2026₹171.05+3.10%₹178.00₹179.40₹164.00852
Mar 6, 2026₹165.90-9.37%₹183.05₹183.05₹164.001.9K
Mar 5, 2026₹183.05+12.34%₹159.70₹195.00₹158.007.0K
Mar 4, 2026₹162.95-0.03%₹163.00₹163.00₹156.05751
Date Close Change % Open High Low Volume
May 25, 2026₹193.90+5.96%₹179.00₹197.00₹179.00467
May 18, 2026₹183.00-9.23%₹186.20₹193.80₹183.001.4K
May 11, 2026₹201.60+7.12%₹188.00₹210.00₹170.6510.2K
May 4, 2026₹188.20+15.89%₹165.00₹193.45₹162.005.1K
Apr 27, 2026₹162.40-7.86%₹176.60₹178.50₹161.502.0K
Apr 20, 2026₹176.25+2.44%₹175.00₹199.00₹175.004.8K
Apr 13, 2026₹172.05-1.69%₹170.00₹179.60₹168.10878
Apr 6, 2026₹175.00+6.06%₹155.00₹180.00₹155.002.0K
Mar 30, 2026₹165.00+3.12%₹160.00₹165.00₹146.001.3K
Mar 23, 2026₹160.00-0.93%₹165.00₹165.00₹145.003.4K
Mar 16, 2026₹161.50-2.15%₹165.10₹175.00₹160.002.7K
Mar 9, 2026₹165.05-0.51%₹178.00₹179.40₹161.702.7K
Mar 2, 2026₹165.90-1.16%₹163.00₹195.00₹156.0510.3K
Feb 23, 2026₹167.85-8.75%₹184.00₹184.00₹155.3020.7K
Feb 16, 2026₹183.95-8.98%₹200.00₹214.95₹180.0015.7K
Feb 9, 2026₹202.10+4.36%₹182.00₹230.00₹182.007.5K
Feb 2, 2026₹193.65+6.40%₹199.00₹207.00₹181.501.7K
Jan 26, 2026₹182.00+0.75%₹176.15₹198.90₹176.15650
Jan 19, 2026₹180.65-11.21%₹202.00₹206.00₹173.001.8K
Jan 12, 2026₹203.45-7.56%₹215.00₹218.40₹186.052.8K
Jan 5, 2026₹220.10-8.20%₹230.00₹237.00₹217.004.4K
Dec 29, 2025₹239.75-10.54%₹260.00₹272.00₹230.004.2K
Dec 22, 2025₹268.00+1.52%₹264.00₹277.00₹260.005.6K
Dec 15, 2025₹264.00-1.49%₹270.00₹283.00₹260.005.0K
Dec 8, 2025₹268.00-4.29%₹280.00₹289.00₹250.007.4K
Dec 1, 2025₹280.00-0.96%₹282.70₹302.45₹261.252.5K
Nov 24, 2025₹282.70-2.15%₹289.00₹295.00₹280.005.0K
Nov 17, 2025₹288.90-2.40%₹297.45₹315.95₹286.051.9K
Nov 10, 2025₹296.00+2.44%₹275.00₹317.00₹275.007.0K
Nov 3, 2025₹288.95-9.25%₹300.35₹327.50₹284.4016.3K
Oct 27, 2025₹318.40+8.52%₹307.40₹320.00₹284.009.7K
Oct 20, 2025₹293.40+7.47%₹274.00₹295.00₹252.603.1K
Oct 13, 2025₹273.00-11.38%₹304.25₹304.95₹268.303.0K
Oct 6, 2025₹308.05+3.98%₹285.05₹320.00₹280.006.7K
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
Date Close Change % Open High Low Volume
May 1, 2026₹193.90+19.40%₹165.00₹210.00₹162.0017.2K
Apr 1, 2026₹162.40+9.66%₹155.00₹199.00₹155.0010.4K
Mar 1, 2026₹148.10-11.77%₹163.00₹195.00₹145.0019.4K
Feb 1, 2026₹167.85-7.77%₹182.00₹230.00₹155.3045.5K
Jan 1, 2026₹182.00-25.36%₹258.75₹258.75₹173.0010.7K
Dec 1, 2025₹243.85-13.74%₹282.70₹302.45₹237.0023.6K
Nov 1, 2025₹282.70-11.21%₹300.35₹327.50₹275.0030.1K
Oct 1, 2025₹318.40+6.33%₹299.50₹320.00₹252.6023.8K
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
Date Close Change % Dividends Total Return % Open High Low Volume
2026₹193.90-20.48%--20.48%₹258.75₹258.75₹145.00103.3K
2025₹243.85+25.18%-+25.18%₹194.80₹432.85₹167.65328.3K
2024₹194.80+8.22%-+8.22%₹173.50₹289.15₹131.10386.5K
2023₹180.00-64.67%--64.67%₹534.95₹544.00₹170.05185.8K
2022₹509.50+2,303.30%-+2,303.30%₹23.35₹843.50₹23.3598.4K
2021₹21.200.00%-0.00%₹15.17₹21.20₹15.17103

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

How Ambar Protein Performed Against the Market & Sector

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

Ambar Protein Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
1.06B Small-cap -0.10% 19.05% 19.79% -30.77% -18.31% -3.72% -18.87% 1,178.18% 1,178.18% 1,178.18% 1,178.18%
1.38T Large-cap -4.14% -11.66% -14.13% -12.91% -14.85% -5.55% 11.82% 49.16% 276.68% 2,238.89% 3,482.89%
Nestle India
Nestle India NESTLEIND
2.72T Large-cap -2.09% -4.01% 9.30% 11.10% 8.01% 18.65% 28.96% 63.14% 350.90% 594.57% 169.71%
34.55B Small-cap 0.77% -1.32% 1.43% -10.89% -5.68% -13.69% -22.08% -22.08% -22.08% -22.08% -22.08%
35.74B Small-cap -6.56% -8.42% 25.67% 32.67% 14.67% 208.66% 3,827.75% 3,986.09% 25,037.60% 25,037.60% 25,037.60%
B
BN Holdings BNHOLDINGS
38.60B Small-cap -2.61% -5.30% 22.11% 136.19% 246.30% 121.74% 678.57% 678.57% 678.57% 678.57% 678.57%

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 ₹12,719.18 today, representing a exceptional return of 1,171.92%. This translates to an annualized return (CAGR) of 73.32%.

4 Years 7 Months Investment Scenario (Oct 2021 - Jun 2026)

Initial Investment ₹1,000.00
Current Value ₹12,719.18
Annual Return (CAGR) 73.32%
Shares Owned 65.9

Investment Breakdown

Value Comparison

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 -3.7%.

  • 52-Week High reached INR432.85 on N/A.
  • 52-Week Low touched INR145.00 on N/A.
  • Current Price trading at INR192.95 as of June 4, 2026.

Over the past 5 years, investing INR10,000.00 in Ambar Protein (ambarpil) would have grown to approximately INR127,818.00 as of June 4, 2026, representing a total return of 1,178.2%.

This represents a compound annual growth rate (CAGR) of 66.5% over the 5-year period.

Ambar Protein (ambarpil) has delivered an annualized return of 29.0% over the past 10 years.

To illustrate: INR10,000.00 invested in Ambar Protein would have grown to INR127,818.00 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 1,178.2%.

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

Positive Returns: 5 years (+1,178.2%), 10 years (+1,178.2%)

Negative Returns: 12 months (-3.7%), 3 years (-18.9%)

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

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

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

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