The Andhra Petrochemicals Limited (BOM:500012)
India · Delayed Price · Currency is INR 46.33
+2.17 (4.91%)
At close: Jan 22, 2026
The Andhra Petrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 48.00 | 49.35 | 48.00 | 48.28 | 48.28 | 0.12% | 24,017 |
| Dec 18, 2025 | 48.19 | 48.85 | 48.00 | 48.22 | 48.22 | 0.06% | 21,150 |
| Dec 17, 2025 | 49.03 | 49.24 | 48.10 | 48.19 | 48.19 | -2.07% | 33,813 |
| Dec 16, 2025 | 49.89 | 49.99 | 49.04 | 49.21 | 49.21 | -1.34% | 16,843 |
| Dec 15, 2025 | 49.51 | 50.15 | 49.51 | 49.88 | 49.88 | -0.70% | 25,993 |
| Dec 12, 2025 | 49.31 | 50.45 | 49.31 | 50.23 | 50.23 | 0.38% | 58,675 |
| Dec 11, 2025 | 49.89 | 50.38 | 48.69 | 50.04 | 50.04 | -0.04% | 86,598 |
| Dec 10, 2025 | 49.49 | 50.40 | 48.31 | 50.06 | 50.06 | 2.52% | 42,773 |
| Dec 9, 2025 | 49.39 | 49.39 | 48.01 | 48.83 | 48.83 | 0.87% | 38,987 |
| Dec 8, 2025 | 48.81 | 50.40 | 48.21 | 48.41 | 48.41 | -1.86% | 47,025 |
| Dec 5, 2025 | 49.43 | 50.25 | 48.99 | 49.33 | 49.33 | -0.08% | 19,315 |
| Dec 4, 2025 | 48.95 | 49.70 | 48.01 | 49.37 | 49.37 | 1.13% | 29,718 |
| Dec 3, 2025 | 49.12 | 49.60 | 48.70 | 48.82 | 48.82 | -1.57% | 27,921 |
| Dec 2, 2025 | 49.52 | 50.00 | 49.30 | 49.60 | 49.60 | -0.68% | 23,503 |
| Dec 1, 2025 | 49.91 | 50.49 | 49.90 | 49.94 | 49.94 | -0.38% | 24,406 |
| Nov 28, 2025 | 49.90 | 50.60 | 49.60 | 50.13 | 50.13 | 0.40% | 26,259 |
| Nov 27, 2025 | 49.81 | 51.38 | 49.50 | 49.93 | 49.93 | -0.87% | 33,769 |
| Nov 26, 2025 | 49.51 | 50.83 | 49.51 | 50.37 | 50.37 | 0.74% | 19,647 |
| Nov 25, 2025 | 50.10 | 51.29 | 49.40 | 50.00 | 50.00 | -0.56% | 41,857 |
| Nov 24, 2025 | 50.06 | 52.40 | 50.04 | 50.28 | 50.28 | -0.48% | 36,037 |
| Nov 21, 2025 | 50.50 | 50.96 | 50.30 | 50.52 | 50.52 | -0.75% | 23,799 |
| Nov 20, 2025 | 51.20 | 51.79 | 50.60 | 50.90 | 50.90 | -0.59% | 23,485 |
| Nov 19, 2025 | 51.40 | 51.84 | 51.06 | 51.20 | 51.20 | -0.39% | 23,178 |
| Nov 18, 2025 | 51.82 | 51.94 | 51.21 | 51.40 | 51.40 | -0.91% | 36,575 |
| Nov 17, 2025 | 53.39 | 53.39 | 51.11 | 51.87 | 51.87 | -0.06% | 57,062 |
| Nov 14, 2025 | 51.75 | 52.80 | 51.01 | 51.90 | 51.90 | -0.02% | 36,186 |
| Nov 13, 2025 | 52.34 | 52.34 | 51.70 | 51.91 | 51.91 | 0.43% | 26,142 |
| Nov 12, 2025 | 51.50 | 51.89 | 50.90 | 51.69 | 51.69 | 0.88% | 84,228 |