The Andhra Petrochemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	38.80	39.20	37.50	38.80	38.80	2.37%	39,937
May 21, 2026	38.76	38.90	37.24	37.90	37.90	0.21%	40,383
May 20, 2026	37.88	38.48	37.50	37.82	37.82	-0.13%	11,467
May 19, 2026	38.69	38.74	37.82	37.87	37.87	-0.66%	21,870
May 18, 2026	38.69	38.90	36.71	38.12	38.12	-	28,172
May 15, 2026	38.40	38.94	38.01	38.12	38.12	-0.47%	14,044
May 14, 2026	38.61	39.39	38.00	38.30	38.30	-0.75%	21,810
May 13, 2026	37.75	39.40	37.30	38.59	38.59	4.27%	46,757
May 12, 2026	39.50	40.39	35.38	37.01	37.01	-6.68%	103,166
May 11, 2026	40.35	40.41	39.55	39.66	39.66	-1.71%	19,937
May 8, 2026	40.75	41.99	40.05	40.35	40.35	-0.91%	32,738
May 7, 2026	40.60	41.80	40.30	40.72	40.72	-1.38%	25,573
May 6, 2026	41.99	41.99	40.80	41.29	41.29	-0.36%	19,299
May 5, 2026	39.64	43.00	39.00	41.44	41.44	4.54%	46,090
May 4, 2026	40.94	41.35	39.50	39.64	39.64	0.08%	30,416
Apr 30, 2026	39.99	40.00	38.30	39.61	39.61	-1.10%	23,753
Apr 29, 2026	39.02	40.99	39.02	40.05	40.05	2.01%	31,303
Apr 28, 2026	39.40	40.49	38.60	39.26	39.26	-0.10%	29,535
Apr 27, 2026	37.92	39.44	37.51	39.30	39.30	3.64%	33,528
Apr 24, 2026	40.80	41.54	37.30	37.92	37.92	-7.06%	135,007
Apr 23, 2026	41.33	41.45	40.50	40.80	40.80	-1.28%	33,801
Apr 22, 2026	41.61	42.50	40.65	41.33	41.33	-2.18%	38,805
Apr 21, 2026	41.05	42.50	41.05	42.25	42.25	2.50%	27,882
Apr 20, 2026	41.78	42.14	40.36	41.22	41.22	-1.34%	28,882
Apr 17, 2026	42.75	42.75	41.27	41.78	41.78	-0.43%	57,209
Apr 16, 2026	42.80	43.50	41.00	41.96	41.96	0.82%	69,990
Apr 15, 2026	39.50	43.40	39.50	41.62	41.62	7.80%	157,878
Apr 13, 2026	38.70	39.50	37.80	38.61	38.61	-1.71%	54,706
Apr 10, 2026	38.07	39.99	38.07	39.28	39.28	3.34%	55,990
Apr 9, 2026	37.02	38.76	37.00	38.01	38.01	0.80%	42,691
Apr 8, 2026	35.24	39.00	35.24	37.71	37.71	9.15%	131,254
Apr 7, 2026	34.70	34.70	34.10	34.55	34.55	-1.20%	30,691
Apr 6, 2026	33.51	35.26	33.35	34.97	34.97	2.43%	52,457
Apr 2, 2026	33.00	34.60	31.00	34.14	34.14	3.45%	60,781
Apr 1, 2026	31.49	33.10	31.41	33.00	33.00	8.62%	62,390
Mar 30, 2026	30.10	31.00	29.39	30.38	30.38	-2.50%	214,155
Mar 27, 2026	33.73	34.44	30.65	31.16	31.16	-9.47%	337,301
Mar 25, 2026	34.21	35.50	34.00	34.42	34.42	-0.49%	173,191
Mar 24, 2026	36.65	36.65	33.75	34.59	34.59	-0.23%	124,552
Mar 23, 2026	36.30	36.30	34.50	34.67	34.67	-5.07%	73,126
Mar 20, 2026	37.65	37.95	36.30	36.52	36.52	-0.27%	69,325
Mar 19, 2026	37.89	37.90	36.25	36.62	36.62	-4.01%	70,557
Mar 18, 2026	37.61	38.67	37.61	38.15	38.15	0.32%	62,273
Mar 17, 2026	38.08	38.99	37.53	38.03	38.03	-0.26%	84,144
Mar 16, 2026	38.00	38.58	37.32	38.13	38.13	0.24%	97,419
Mar 13, 2026	38.99	38.99	37.49	38.04	38.04	-1.93%	84,530
Mar 12, 2026	38.00	39.34	37.75	38.79	38.79	0.70%	46,940
Mar 11, 2026	39.80	39.80	38.15	38.52	38.52	-2.01%	30,893
Mar 10, 2026	38.57	40.15	38.57	39.31	39.31	2.72%	45,396
Mar 9, 2026	38.60	39.93	37.20	38.27	38.27	-6.66%	106,254