The Andhra Petrochemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	49.90	51.26	47.00	47.46	47.46	-5.23%	216,536
Jun 10, 2026	54.39	54.40	49.50	50.08	50.08	-7.19%	306,788
Jun 9, 2026	46.89	54.50	46.65	53.96	53.96	16.22%	757,594
Jun 8, 2026	44.90	48.00	43.66	46.43	46.43	2.36%	228,268
Jun 5, 2026	41.99	46.30	41.26	45.36	45.36	10.04%	573,794
Jun 4, 2026	40.84	41.90	40.57	41.22	41.22	2.36%	91,964
Jun 3, 2026	42.68	43.00	39.87	40.27	40.27	-2.99%	124,213
Jun 2, 2026	43.00	43.20	41.26	41.51	41.51	-2.51%	76,002
Jun 1, 2026	41.80	44.50	40.10	42.58	42.58	7.53%	473,759
May 29, 2026	40.90	40.90	39.15	39.60	39.60	-1.05%	73,620
May 27, 2026	39.11	45.95	37.30	40.02	40.02	0.43%	701,517
May 26, 2026	39.25	40.00	39.01	39.85	39.85	1.53%	45,859
May 25, 2026	39.34	40.55	39.00	39.25	39.25	1.16%	35,020
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