The Andhra Petrochemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	45.68	45.68	45.00	45.48	45.48	-0.48%	33,234
Aug 10, 2026	45.78	46.73	45.00	45.70	45.70	-0.15%	95,754
Aug 7, 2026	46.50	46.55	45.61	45.77	45.77	-0.69%	37,667
Aug 6, 2026	46.69	46.70	45.50	46.09	46.09	-1.41%	102,687
Aug 5, 2026	47.79	49.40	46.30	46.75	46.75	-1.00%	158,348
Aug 4, 2026	46.41	47.81	46.00	47.22	47.22	1.77%	113,483
Aug 3, 2026	47.00	48.17	45.50	46.40	46.40	-2.46%	115,254
Jul 31, 2026	47.87	48.28	47.08	47.57	47.57	0.49%	32,152
Jul 30, 2026	47.52	48.28	47.00	47.34	47.34	-1.37%	59,745
Jul 29, 2026	49.55	49.57	47.55	48.00	48.00	-1.88%	80,520
Jul 28, 2026	48.89	50.00	48.17	48.92	48.92	0.99%	35,138
Jul 27, 2026	47.41	49.48	47.41	48.44	48.44	2.39%	86,713
Jul 24, 2026	48.30	48.69	47.00	47.31	47.31	-3.15%	98,583
Jul 23, 2026	49.55	51.00	48.51	48.85	48.85	-1.79%	51,630
Jul 22, 2026	49.80	50.50	48.00	49.74	49.74	-0.12%	67,151
Jul 21, 2026	48.50	50.20	47.50	49.80	49.80	4.32%	158,894
Jul 20, 2026	46.29	49.00	44.16	47.74	47.74	3.13%	149,233
Jul 17, 2026	48.43	48.64	45.40	46.29	46.29	-3.64%	78,330
Jul 16, 2026	48.31	49.00	48.00	48.04	48.04	-1.15%	62,884
Jul 15, 2026	50.29	50.29	48.50	48.60	48.60	-1.44%	48,923
Jul 14, 2026	50.30	50.30	48.54	49.31	49.31	0.04%	66,626
Jul 13, 2026	49.75	50.27	47.47	49.29	49.29	0.24%	84,076
Jul 10, 2026	49.88	50.69	47.26	49.17	49.17	0.57%	137,106
Jul 9, 2026	48.59	49.90	47.80	48.89	48.89	2.54%	162,327
Jul 8, 2026	48.40	50.60	45.66	47.68	47.68	-0.02%	253,805
Jul 7, 2026	51.50	51.75	47.10	47.69	47.69	-5.56%	350,204
Jul 6, 2026	47.20	52.53	46.30	50.50	50.50	15.35%	1,731,044
Jul 3, 2026	44.50	44.89	43.52	43.78	43.78	-0.39%	61,136
Jul 2, 2026	44.15	44.98	43.51	43.95	43.95	-0.23%	54,434
Jul 1, 2026	44.00	44.90	43.05	44.05	44.05	0.14%	57,432
Jun 30, 2026	44.80	45.44	43.12	43.99	43.99	-0.52%	50,572
Jun 29, 2026	45.10	45.10	44.04	44.22	44.22	-1.27%	37,399
Jun 25, 2026	46.99	46.99	44.10	44.79	44.79	-1.52%	72,880
Jun 24, 2026	45.30	45.79	44.56	45.48	45.48	0.04%	37,997
Jun 23, 2026	45.66	47.00	45.25	45.46	45.46	-0.83%	62,378
Jun 22, 2026	46.64	47.00	44.20	45.84	45.84	0.53%	155,510
Jun 19, 2026	45.47	47.48	45.47	45.60	45.60	0.29%	137,235
Jun 18, 2026	47.49	48.00	44.70	45.47	45.47	-4.07%	169,160
Jun 17, 2026	49.35	49.35	46.50	47.40	47.40	-1.58%	91,846
Jun 16, 2026	50.90	51.80	45.90	48.16	48.16	-4.82%	192,491
Jun 15, 2026	51.40	53.50	50.25	50.60	50.60	1.73%	130,728
Jun 12, 2026	49.49	51.90	47.50	49.74	49.74	4.80%	225,638