The Andhra Petrochemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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