The Andhra Petrochemicals Limited (BOM:500012)
India · Delayed Price · Currency is INR 39.09
-0.19 (-0.48%)
At close: Mar 4, 2026
The Andhra Petrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 38.10 | 39.45 | 38.10 | 39.09 | 39.09 | -0.48% | 52,299 |
| Mar 2, 2026 | 39.05 | 39.90 | 38.07 | 39.28 | 39.28 | -2.68% | 47,979 |
| Feb 27, 2026 | 40.01 | 40.88 | 40.00 | 40.36 | 40.36 | 0.10% | 58,599 |
| Feb 26, 2026 | 41.78 | 41.90 | 39.95 | 40.32 | 40.32 | -1.99% | 44,512 |
| Feb 25, 2026 | 40.75 | 41.87 | 40.75 | 41.14 | 41.14 | 0.12% | 32,434 |
| Feb 24, 2026 | 41.26 | 41.61 | 41.00 | 41.09 | 41.09 | -1.25% | 34,500 |
| Feb 23, 2026 | 42.05 | 42.90 | 41.40 | 41.61 | 41.61 | -1.44% | 46,984 |
| Feb 20, 2026 | 43.02 | 43.58 | 42.00 | 42.22 | 42.22 | -1.86% | 33,371 |
| Feb 19, 2026 | 43.11 | 44.08 | 42.90 | 43.02 | 43.02 | -0.67% | 28,867 |
| Feb 18, 2026 | 42.21 | 43.70 | 42.21 | 43.31 | 43.31 | 1.57% | 31,870 |
| Feb 17, 2026 | 42.49 | 42.95 | 41.50 | 42.64 | 42.64 | 1.40% | 56,150 |
| Feb 16, 2026 | 42.60 | 43.35 | 41.99 | 42.05 | 42.05 | -3.44% | 89,383 |
| Feb 13, 2026 | 43.90 | 44.11 | 43.20 | 43.55 | 43.55 | -1.67% | 35,527 |
| Feb 12, 2026 | 44.40 | 44.87 | 44.15 | 44.29 | 44.29 | -0.25% | 30,621 |
| Feb 11, 2026 | 44.45 | 45.44 | 44.13 | 44.40 | 44.40 | -0.72% | 39,737 |
| Feb 10, 2026 | 44.38 | 45.38 | 44.20 | 44.72 | 44.72 | 1.13% | 38,672 |
| Feb 9, 2026 | 45.01 | 45.40 | 44.01 | 44.22 | 44.22 | -1.14% | 46,590 |
| Feb 6, 2026 | 44.64 | 45.29 | 44.21 | 44.73 | 44.73 | -0.04% | 28,286 |
| Feb 5, 2026 | 46.00 | 46.80 | 44.10 | 44.75 | 44.75 | -4.65% | 109,723 |
| Feb 4, 2026 | 45.85 | 48.49 | 44.30 | 46.93 | 46.93 | 4.38% | 110,819 |
| Feb 3, 2026 | 46.78 | 47.95 | 44.57 | 44.96 | 44.96 | -0.66% | 47,031 |
| Feb 2, 2026 | 45.15 | 47.00 | 44.44 | 45.26 | 45.26 | -2.62% | 33,402 |
| Feb 1, 2026 | 45.89 | 47.30 | 45.88 | 46.48 | 46.48 | 3.06% | 66,746 |
| Jan 30, 2026 | 43.31 | 46.00 | 43.10 | 45.10 | 45.10 | 2.13% | 54,501 |
| Jan 29, 2026 | 44.70 | 45.00 | 43.00 | 44.16 | 44.16 | -1.21% | 74,553 |
| Jan 28, 2026 | 44.90 | 45.78 | 42.50 | 44.70 | 44.70 | 1.52% | 84,217 |
| Jan 27, 2026 | 45.17 | 45.99 | 44.00 | 44.03 | 44.03 | -3.02% | 41,843 |
| Jan 23, 2026 | 46.31 | 47.70 | 45.00 | 45.40 | 45.40 | -2.01% | 30,517 |
| Jan 22, 2026 | 44.26 | 48.00 | 44.26 | 46.33 | 46.33 | 4.91% | 57,065 |
| Jan 21, 2026 | 45.60 | 45.60 | 44.00 | 44.16 | 44.16 | -3.12% | 91,079 |
| Jan 20, 2026 | 46.56 | 47.49 | 45.50 | 45.58 | 45.58 | -2.10% | 30,996 |
| Jan 19, 2026 | 47.01 | 48.39 | 46.00 | 46.56 | 46.56 | -2.53% | 45,495 |
| Jan 16, 2026 | 47.01 | 48.50 | 46.50 | 47.77 | 47.77 | 0.19% | 27,350 |
| Jan 14, 2026 | 48.20 | 48.40 | 47.50 | 47.68 | 47.68 | -0.77% | 39,311 |
| Jan 13, 2026 | 48.21 | 48.88 | 48.00 | 48.05 | 48.05 | -0.50% | 31,455 |
| Jan 12, 2026 | 47.50 | 49.00 | 47.50 | 48.29 | 48.29 | -0.31% | 21,583 |
| Jan 9, 2026 | 49.01 | 49.89 | 48.00 | 48.44 | 48.44 | -1.54% | 22,242 |
| Jan 8, 2026 | 50.99 | 50.99 | 48.50 | 49.20 | 49.20 | -2.15% | 36,714 |
| Jan 7, 2026 | 50.55 | 50.98 | 50.10 | 50.28 | 50.28 | -0.53% | 34,082 |
| Jan 6, 2026 | 51.48 | 52.39 | 50.30 | 50.55 | 50.55 | -1.23% | 27,932 |
| Jan 5, 2026 | 50.31 | 51.69 | 50.31 | 51.18 | 51.18 | -1.56% | 39,882 |
| Jan 2, 2026 | 52.71 | 53.38 | 51.66 | 51.99 | 51.99 | -1.37% | 61,833 |
| Jan 1, 2026 | 52.89 | 53.10 | 52.00 | 52.71 | 52.71 | 0.36% | 54,126 |
| Dec 31, 2025 | 50.15 | 53.00 | 50.00 | 52.52 | 52.52 | 3.67% | 59,472 |
| Dec 30, 2025 | 52.00 | 53.40 | 50.15 | 50.66 | 50.66 | -2.89% | 42,963 |
| Dec 29, 2025 | 49.29 | 53.39 | 48.53 | 52.17 | 52.17 | 7.52% | 254,370 |
| Dec 26, 2025 | 48.66 | 49.19 | 48.21 | 48.52 | 48.52 | -0.27% | 34,382 |
| Dec 24, 2025 | 49.16 | 49.40 | 48.56 | 48.65 | 48.65 | -1.04% | 45,941 |
| Dec 23, 2025 | 49.05 | 49.40 | 48.30 | 49.16 | 49.16 | 0.24% | 36,856 |
| Dec 22, 2025 | 48.50 | 49.50 | 48.50 | 49.04 | 49.04 | 1.57% | 26,850 |