Andhra Paper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	63.35	64.52	62.97	63.59	63.59	0.94%	41,392
May 27, 2026	63.62	64.26	63.00	63.00	63.00	0.35%	15
May 26, 2026	64.90	64.90	62.75	62.78	62.78	0.56%	8,090
May 25, 2026	63.16	63.93	62.30	62.43	62.43	-1.01%	5,734
May 22, 2026	60.00	64.67	60.00	63.07	63.07	-0.96%	2,322
May 21, 2026	63.50	63.68	63.24	63.68	63.68	0.70%	41
May 20, 2026	63.10	63.68	62.51	63.24	63.24	0.25%	348
May 19, 2026	62.60	64.59	62.60	63.08	63.08	-0.65%	4,668
May 18, 2026	64.85	65.16	62.80	63.49	63.49	-2.16%	5,342
May 15, 2026	64.37	65.42	63.23	64.89	64.89	0.40%	9,529
May 14, 2026	66.20	66.25	64.23	64.63	64.63	-2.08%	1,594
May 13, 2026	65.65	67.32	65.15	66.00	66.00	0.06%	926
May 12, 2026	67.10	67.47	65.41	65.96	65.96	-1.93%	1,985
May 11, 2026	67.41	69.03	67.11	67.26	67.26	-2.99%	2,346
May 8, 2026	68.79	69.50	67.95	69.33	69.33	0.67%	10,563
May 7, 2026	68.88	69.98	67.93	68.87	68.87	2.00%	6,139
May 6, 2026	66.95	69.82	66.12	67.52	67.52	1.05%	11,260
May 5, 2026	69.54	69.54	66.27	66.82	66.82	-1.52%	2,153
May 4, 2026	66.11	69.72	66.00	67.85	67.85	2.28%	1,863
Apr 30, 2026	69.08	69.08	65.00	66.34	66.34	-0.79%	2,855
Apr 29, 2026	66.27	68.96	66.11	66.87	66.87	0.86%	6,300
Apr 28, 2026	67.73	68.29	65.55	66.30	66.30	-1.69%	6,380
Apr 27, 2026	66.70	68.32	66.29	67.44	67.44	2.34%	3,031
Apr 24, 2026	67.00	67.00	65.50	65.90	65.90	-2.49%	10,028
Apr 23, 2026	68.12	69.74	66.80	67.58	67.58	-0.12%	8,481
Apr 22, 2026	67.89	68.00	66.53	67.66	67.66	0.99%	6,693
Apr 21, 2026	66.02	67.63	66.02	67.00	67.00	0.42%	974
Apr 20, 2026	67.13	67.81	66.43	66.72	66.72	-1.67%	5,225
Apr 17, 2026	68.33	68.61	67.11	67.85	67.85	-0.53%	1,564
Apr 16, 2026	67.21	68.69	67.01	68.21	68.21	0.80%	6,906
Apr 15, 2026	64.00	68.50	64.00	67.67	67.67	5.98%	105,689
Apr 13, 2026	62.14	64.48	61.11	63.85	63.85	0.73%	25,655
Apr 10, 2026	63.71	63.88	62.60	63.39	63.39	1.95%	9,789
Apr 9, 2026	62.70	63.44	61.89	62.18	62.18	0.16%	9,989
Apr 8, 2026	63.45	63.45	61.50	62.08	62.08	2.43%	12,571
Apr 7, 2026	59.94	61.18	59.68	60.61	60.61	1.03%	6,349
Apr 6, 2026	61.28	61.30	59.00	59.99	59.99	-0.02%	33,643
Apr 2, 2026	60.70	61.60	59.30	60.00	60.00	-1.12%	835
Apr 1, 2026	59.12	61.73	59.12	60.68	60.68	4.71%	5,901
Mar 30, 2026	57.03	60.00	57.03	57.95	57.95	-1.63%	12,101
Mar 27, 2026	62.85	62.85	58.05	58.91	58.91	-4.18%	15,325
Mar 25, 2026	61.20	63.17	61.10	61.48	61.48	0.51%	5,050
Mar 24, 2026	61.00	61.66	60.34	61.17	61.17	1.98%	23,121
Mar 23, 2026	60.40	61.16	59.00	59.98	59.98	-1.38%	26,866
Mar 20, 2026	61.10	62.95	60.00	60.82	60.82	-0.43%	2,941
Mar 19, 2026	61.20	62.20	60.80	61.08	61.08	-1.80%	1,636
Mar 18, 2026	61.00	63.44	61.00	62.20	62.20	1.77%	8,000
Mar 17, 2026	61.26	61.65	60.53	61.12	61.12	-	3,512
Mar 16, 2026	61.54	62.69	60.95	61.12	61.12	-0.68%	20,764
Mar 13, 2026	62.60	62.89	60.60	61.54	61.54	-2.27%	11,399