The Andhra Petrochemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	38.05	38.43	36.51	36.88	36.88	-3.28%	30,716
Oct 22, 2026	38.70	38.80	38.00	38.13	38.13	-1.98%	40,462
Oct 21, 2026	40.50	40.50	38.16	38.90	38.90	-2.33%	37,500
Oct 19, 2026	40.31	40.89	39.50	39.83	39.83	-1.19%	26,364
Oct 16, 2026	40.06	41.50	40.01	40.31	40.31	-0.37%	46,001
Oct 15, 2026	40.01	41.00	39.07	40.46	40.46	1.38%	32,732
Oct 14, 2026	39.33	40.20	39.28	39.91	39.91	-0.13%	40,013
Oct 13, 2026	39.19	40.10	38.84	39.96	39.96	1.42%	37,510
Oct 12, 2026	39.01	39.80	38.70	39.40	39.40	1.03%	50,832
Oct 9, 2026	38.90	39.40	38.54	39.00	39.00	0.44%	28,037
Oct 8, 2026	39.37	40.50	38.20	38.83	38.83	-3.00%	81,826
Oct 7, 2026	38.88	40.34	38.00	40.03	40.03	3.92%	134,743
Oct 6, 2026	39.48	40.00	38.11	38.52	38.52	-0.62%	126,629
Oct 5, 2026	39.11	41.50	38.12	38.76	38.76	-0.15%	76,367
Oct 1, 2026	40.63	40.63	38.20	38.82	38.82	-4.03%	64,822
Sep 30, 2026	39.77	40.99	39.25	40.45	40.45	1.71%	55,590
Sep 29, 2026	40.69	40.74	39.30	39.77	39.77	-1.51%	78,650
Sep 28, 2026	42.06	42.88	40.01	40.38	40.38	-4.94%	105,001
Sep 25, 2026	42.15	43.20	41.51	42.48	42.48	-0.05%	33,368
Sep 24, 2026	42.26	43.20	42.26	42.50	42.50	-1.07%	25,586
Sep 23, 2026	42.95	43.70	42.16	42.96	42.96	0.02%	64,631
Sep 22, 2026	43.61	44.60	42.65	42.95	42.95	-2.21%	40,086
Sep 21, 2026	44.10	45.50	42.85	43.92	43.92	-0.05%	92,755
Sep 18, 2026	43.31	44.80	42.00	43.94	43.94	0.43%	153,917
Sep 17, 2026	43.87	44.99	43.23	43.75	43.75	-0.27%	20,335
Sep 16, 2026	44.80	46.50	43.01	43.87	43.87	-1.94%	62,921
Sep 15, 2026	45.07	46.00	44.10	44.74	44.74	-2.21%	36,466
Sep 11, 2026	45.10	46.00	44.00	45.75	45.75	0.53%	57,681
Sep 10, 2026	47.01	47.90	45.36	45.51	45.51	-3.19%	51,987
Sep 9, 2026	47.61	48.90	46.60	47.01	47.01	-3.83%	67,724
Sep 8, 2026	47.40	49.78	45.00	48.88	48.88	6.08%	418,741
Sep 7, 2026	44.52	46.35	44.10	46.08	46.08	3.50%	184,732
Sep 4, 2026	42.15	44.89	42.15	44.52	44.52	4.26%	193,330
Sep 3, 2026	42.36	43.00	42.10	42.70	42.70	0.80%	62,931
Sep 2, 2026	41.05	43.00	40.36	42.36	42.36	2.62%	105,030
Sep 1, 2026	40.32	42.00	40.32	41.28	41.28	1.15%	56,539
Aug 31, 2026	40.90	41.79	40.70	40.81	40.81	-0.29%	83,491
Aug 28, 2026	40.50	41.75	40.50	40.93	40.93	0.86%	55,250
Aug 27, 2026	39.79	40.90	39.12	40.58	40.58	2.76%	87,711
Aug 26, 2026	38.00	39.70	38.00	39.49	39.49	3.98%	116,310
Aug 25, 2026	38.59	38.85	37.00	37.98	37.98	-0.45%	176,465
Aug 24, 2026	39.03	39.80	37.41	38.15	38.15	-4.15%	212,585
Aug 21, 2026	41.50	42.93	39.22	39.80	39.80	-3.68%	218,195
Aug 20, 2026	43.01	43.78	41.00	41.32	41.32	-3.39%	197,099
Aug 19, 2026	43.51	44.45	42.50	42.77	42.77	-2.75%	152,202
Aug 18, 2026	43.75	44.99	43.51	43.98	43.98	-0.16%	69,033
Aug 17, 2026	43.61	44.49	43.60	44.05	44.05	-1.21%	47,251
Aug 14, 2026	45.15	45.60	44.50	44.59	44.59	-1.28%	39,311
Aug 13, 2026	45.00	46.00	45.00	45.17	45.17	-0.29%	22,837
Aug 12, 2026	45.26	45.84	44.22	45.30	45.30	-0.40%	75,046