Andhra Paper Limited (BOM:502330)
India · Delayed Price · Currency is INR 65.91
+0.46 (0.70%)
At close: Mar 6, 2026
Andhra Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 65.74 | 66.74 | 65.26 | 65.91 | 65.91 | 0.70% | 3,672 |
| Mar 5, 2026 | 65.99 | 66.00 | 65.22 | 65.45 | 65.45 | -0.77% | 280,351 |
| Mar 4, 2026 | 66.75 | 66.75 | 65.00 | 65.96 | 65.96 | -1.46% | 268,149 |
| Mar 2, 2026 | 57.90 | 67.51 | 57.90 | 66.94 | 66.94 | -2.72% | 3,840 |
| Feb 27, 2026 | 69.11 | 69.60 | 68.50 | 68.81 | 68.81 | -0.28% | 2,057 |
| Feb 26, 2026 | 68.04 | 71.56 | 68.04 | 69.00 | 69.00 | 1.98% | 2,720 |
| Feb 25, 2026 | 68.60 | 68.75 | 67.66 | 67.66 | 67.66 | -0.51% | 1,143 |
| Feb 24, 2026 | 68.00 | 68.11 | 67.05 | 68.01 | 68.01 | -0.25% | 1,194 |
| Feb 23, 2026 | 68.00 | 68.63 | 67.98 | 68.18 | 68.18 | 0.31% | 2,398 |
| Feb 20, 2026 | 69.51 | 69.51 | 67.92 | 67.97 | 67.97 | -2.64% | 452 |
| Feb 19, 2026 | 68.72 | 72.35 | 68.20 | 69.81 | 69.81 | 1.78% | 7,215 |
| Feb 18, 2026 | 67.00 | 69.14 | 67.00 | 68.59 | 68.59 | 0.85% | 472 |
| Feb 17, 2026 | 68.45 | 68.72 | 67.92 | 68.01 | 68.01 | 0.01% | 760 |
| Feb 16, 2026 | 69.00 | 69.25 | 67.53 | 68.00 | 68.00 | -0.85% | 6,369 |
| Feb 13, 2026 | 69.25 | 69.72 | 68.50 | 68.58 | 68.58 | -2.27% | 3,337 |
| Feb 12, 2026 | 70.24 | 71.59 | 69.04 | 70.17 | 70.17 | 3.25% | 13,757 |
| Feb 11, 2026 | 67.00 | 68.50 | 65.68 | 67.96 | 67.96 | 0.88% | 9,359 |
| Feb 10, 2026 | 69.29 | 70.00 | 66.83 | 67.37 | 67.37 | -1.12% | 8,136 |
| Feb 9, 2026 | 66.09 | 69.28 | 65.80 | 68.13 | 68.13 | 4.41% | 9,336 |
| Feb 6, 2026 | 64.81 | 68.16 | 64.50 | 65.25 | 65.25 | 0.08% | 9,782 |
| Feb 5, 2026 | 65.15 | 67.50 | 65.01 | 65.20 | 65.20 | -2.90% | 9,907 |
| Feb 4, 2026 | 65.00 | 67.50 | 64.43 | 67.15 | 67.15 | 2.85% | 4,173 |
| Feb 3, 2026 | 65.55 | 66.00 | 64.80 | 65.29 | 65.29 | 1.78% | 2,133 |
| Feb 2, 2026 | 65.91 | 65.91 | 62.72 | 64.15 | 64.15 | 0.23% | 3,212 |
| Feb 1, 2026 | 64.50 | 65.54 | 63.51 | 64.00 | 64.00 | -1.16% | 1,067 |
| Jan 30, 2026 | 58.65 | 65.06 | 58.65 | 64.75 | 64.75 | 2.76% | 1,728 |
| Jan 29, 2026 | 63.61 | 63.99 | 62.54 | 63.01 | 63.01 | -0.33% | 11,350 |
| Jan 28, 2026 | 62.02 | 63.94 | 61.80 | 63.22 | 63.22 | 1.93% | 6,329 |
| Jan 27, 2026 | 62.01 | 62.78 | 61.07 | 62.02 | 62.02 | -1.74% | 3,804 |
| Jan 23, 2026 | 67.00 | 67.00 | 62.90 | 63.12 | 63.12 | -1.73% | 5,119 |
| Jan 22, 2026 | 63.60 | 64.30 | 63.29 | 64.23 | 64.23 | 2.39% | 1,733 |
| Jan 21, 2026 | 62.40 | 65.87 | 62.00 | 62.73 | 62.73 | 0.66% | 13,820 |
| Jan 20, 2026 | 63.03 | 63.45 | 61.65 | 62.32 | 62.32 | -0.99% | 8,142 |
| Jan 19, 2026 | 64.50 | 64.50 | 62.44 | 62.94 | 62.94 | -2.37% | 2,325 |
| Jan 16, 2026 | 64.75 | 65.14 | 63.33 | 64.47 | 64.47 | -0.48% | 2,298 |
| Jan 14, 2026 | 65.05 | 65.45 | 63.96 | 64.78 | 64.78 | -0.29% | 4,070 |
| Jan 13, 2026 | 65.09 | 65.66 | 64.76 | 64.97 | 64.97 | 1.71% | 4,293 |
| Jan 12, 2026 | 64.01 | 64.25 | 62.80 | 63.88 | 63.88 | -0.33% | 8,757 |
| Jan 9, 2026 | 66.60 | 66.60 | 64.00 | 64.09 | 64.09 | -4.10% | 6,730 |
| Jan 8, 2026 | 67.01 | 67.95 | 66.57 | 66.83 | 66.83 | -0.27% | 3,747 |
| Jan 7, 2026 | 66.88 | 67.78 | 64.76 | 67.01 | 67.01 | 0.62% | 15,981 |
| Jan 6, 2026 | 67.98 | 67.98 | 64.98 | 66.60 | 66.60 | -0.51% | 81,817 |
| Jan 5, 2026 | 67.53 | 68.00 | 66.75 | 66.94 | 66.94 | -0.67% | 11,046 |
| Jan 2, 2026 | 67.38 | 67.72 | 66.17 | 67.39 | 67.39 | 0.58% | 4,713 |
| Jan 1, 2026 | 67.16 | 67.78 | 66.49 | 67.00 | 67.00 | -0.24% | 12,166 |
| Dec 31, 2025 | 66.65 | 67.54 | 66.41 | 67.16 | 67.16 | 0.72% | 2,361 |
| Dec 30, 2025 | 66.50 | 66.94 | 66.08 | 66.68 | 66.68 | 0.33% | 4,604 |
| Dec 29, 2025 | 66.87 | 67.68 | 66.00 | 66.46 | 66.46 | -0.61% | 4,650 |
| Dec 26, 2025 | 73.20 | 73.20 | 66.30 | 66.87 | 66.87 | -0.62% | 12,488 |
| Dec 24, 2025 | 68.27 | 68.74 | 67.00 | 67.29 | 67.29 | -0.90% | 1,337 |