BSE · AMBARPIL · stock
Ambar Protein Industries Limited (AMBARPIL) stock price history
Every BSE trading session of Ambar Protein Industries Limited from Dec 30, 1998 to Sep 28, 2026: 6,931 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AMBARPIL adjusted close, 1998 to 2026
- ₹100,000
- All time high, 2007
- ₹327.50
- 52 week high, ₹140.00 low
- 6,931
- Daily sessions since 1998
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
AMBARPIL key facts
- Ambar Protein Industries Limited (AMBARPIL) closed at ₹200.00 on Sep 28, 2026 on BSE.
- AMBARPIL's all time high close is ₹100,000, set on Jun 25, 2007; its all time low close is ₹0.0010 on Sep 17, 2007.
- AMBARPIL's 52 week range is ₹140.00 to ₹327.50.
- AMBARPIL returned -34.6% over the year to Sep 28, 2026 and +1,352% over five years.
- Over ten years AMBARPIL returned +944%, +26.4% a year compounded.
- AMBARPIL's deepest drawdown was -100.0% from Jun 25, 2007 to Sep 17, 2007.
- DataCedar holds 6,931 daily sessions of AMBARPIL history from Dec 30, 1998 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AMBARPIL price chart, 1998 to 2026
AMBARPIL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.2% |
| 3 months | +8.5% |
| 6 months | +25.0% |
| Year to date | -22.1% |
| 1 year | -34.6% |
| 3 years | -2.0% |
| 5 years | +1,352% |
| 10 years | +944.4% |
| Since Dec 30, 1998 | +167.1% |
| Compound annual growth, 27.7 years | +3.6% |
AMBARPIL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹100,000 on Jun 25, 2007
- All time low close
- ₹0.0010 on Sep 17, 2007
- 52 week high
- ₹327.50 on Nov 3, 2025
- 52 week low
- ₹140.00 on Jun 9, 2026
- Deepest drawdown
- -100.0% from Jun 25, 2007 to Sep 17, 2007, not yet recovered
- Best single session
- +6,009,900% on Apr 21, 2008
- Worst single session
- -100.0% on May 28, 2008
- Volatility, 1 year annualised
- 61.8%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 1998
- 2.7×
- Best calendar year
- 2002, +6,775%
- Worst calendar year
- 2003, -94%
AMBARPIL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Dec 30, 1998; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹258.75 | ₹283.70 | ₹140.00 | ₹200.00 | -18.0% | 249.1K | 184 |
| 2025 | ₹194.80 | ₹432.85 | ₹167.65 | ₹243.85 | +25.2% | 327.7K | 248 |
| 2024 | ₹173.50 | ₹289.15 | ₹131.10 | ₹194.80 | +9.1% | 349.2K | 245 |
| 2023 | ₹534.95 | ₹544.00 | ₹170.05 | ₹178.55 | -65.0% | 164.9K | 245 |
| 2022 | ₹21.20 | ₹843.50 | ₹21.20 | ₹509.50 | +2,303% | 105.1K | 248 |
| 2021 | ₹7.00 | ₹21.20 | ₹7.00 | ₹21.20 | +202.9% | 920 | 248 |
| 2020 | ₹7.00 | ₹7.00 | ₹7.00 | ₹7.00 | 0.0% | 0 | 250 |
| 2019 | ₹7.00 | ₹7.00 | ₹7.00 | ₹7.00 | 0.0% | 0 | 242 |
| 2018 | ₹19.15 | ₹19.15 | ₹7.00 | ₹7.00 | -63.4% | 100 | 246 |
| 2017 | ₹19.15 | ₹19.15 | ₹19.15 | ₹19.15 | 0.0% | 0 | 248 |
| 2016 | ₹19.15 | ₹19.15 | ₹19.15 | ₹19.15 | 0.0% | 0 | 246 |
| 2015 | ₹19.15 | ₹19.15 | ₹19.15 | ₹19.15 | 0.0% | 0 | 246 |
| 2014 | ₹19.15 | ₹19.15 | ₹19.15 | ₹19.15 | 0.0% | 0 | 244 |
| 2013 | ₹19.15 | ₹19.15 | ₹19.15 | ₹19.15 | 0.0% | 0 | 248 |
| 2012 | ₹19.15 | ₹19.15 | ₹19.15 | ₹19.15 | 0.0% | 0 | 245 |
| 2011 | ₹19.15 | ₹19.15 | ₹19.15 | ₹19.15 | 0.0% | 0 | 246 |
| 2010 | ₹19.15 | ₹19.15 | ₹19.15 | ₹19.15 | 0.0% | 0 | 250 |
| 2009 | ₹19.15 | ₹19.15 | ₹19.15 | ₹19.15 | 0.0% | 0 | 243 |
| 2008 | ₹6.50 | ₹2,386 | ₹0.0010 | ₹19.15 | +194.6% | 1M | 246 |
| 2007 | ₹10.72 | ₹100,000 | ₹0.0010 | ₹6.50 | 0.0% | 53M | 248 |
| 2006 | ₹6.50 | ₹36.60 | ₹1.20 | ₹6.50 | +630.3% | 100 | 247 |
| 2005 | ₹6.50 | ₹240.00 | ₹0.5800 | ₹0.8900 | -86.3% | 0 | 250 |
| 2004 | ₹6.50 | ₹524.00 | ₹3.56 | ₹6.50 | 0.0% | 0 | 262 |
| 2003 | ₹110.00 | ₹110.00 | ₹0.2700 | ₹6.50 | -94.1% | 4.2K | 261 |
| 2002 | ₹1.60 | ₹110.00 | ₹1.60 | ₹110.00 | +6,775% | 0 | 261 |
| 2001 | ₹6.90 | ₹54.55 | ₹1.60 | ₹1.60 | -76.8% | 0 | 261 |
| 2000 | ₹96.30 | ₹310.50 | ₹3.31 | ₹6.90 | -92.8% | 25 | 260 |
| 1999 | ₹74.87 | ₹96.30 | ₹74.87 | ₹96.30 | +28.6% | 0 | 261 |
| 1998 | ₹74.87 | ₹74.87 | ₹74.87 | ₹74.87 | n/a | 0 | 2 |
AMBARPIL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹200.00 | -18.3% |
| August 2026 | ₹244.90 | +25.6% |
| July 2026 | ₹195.00 | -6.0% |
| June 2026 | ₹207.50 | +7.0% |
| May 2026 | ₹193.90 | +19.4% |
| April 2026 | ₹162.40 | +9.7% |
| March 2026 | ₹148.10 | -11.8% |
| February 2026 | ₹167.85 | -7.8% |
| January 2026 | ₹182.00 | -25.4% |
| December 2025 | ₹243.85 | -13.7% |
| November 2025 | ₹282.70 | -11.2% |
| October 2025 | ₹318.40 | +6.3% |
About the AMBARPIL data
Daily bars. 6,931 sessions from Dec 30, 1998 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 30, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AMBARPIL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- AMANTA Amanta Healthcare Limited
- AMARJOTHI Amarjothi Spinning Mills Limited
- AMARSEC Amarnath Securities Limited
- AMBALALSA Ambalal Sarabhai Enterprises Limited
- AMBER Amber Enterprises India Limited
- AMBICAAGAR Ambica Agarbathies Aroma & Industries Limited
- AMBIKCO Ambika Cotton Mills Limited
- AMBIT Ambitious Plastomac Company Limited
Common questions
AMBARPIL share price history
