The Andhra Petrochemicals Limited (BOM:500012)
India · Delayed Price · Currency is INR 38.82
-1.63 (-4.03%)
At close: Oct 1, 2026
The Andhra Petrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 102,692 |
| 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% | 86,783 |
| 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 |