Andhra Paper Limited (BOM:502330)
India · Delayed Price · Currency is INR 73.29
+0.88 (1.22%)
At close: Sep 11, 2026
Andhra Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 72.60 | 73.97 | 70.57 | 73.29 | 73.29 | 1.22% | 157,745 |
| Sep 10, 2026 | 67.84 | 73.25 | 67.84 | 72.41 | 72.41 | 6.24% | 269,044 |
| Sep 9, 2026 | 70.98 | 71.20 | 67.61 | 68.16 | 68.16 | -5.43% | 172,661 |
| Sep 8, 2026 | 73.66 | 79.69 | 68.93 | 72.07 | 72.07 | -0.37% | 1,611,693 |
| Sep 7, 2026 | 63.02 | 77.47 | 61.91 | 72.34 | 72.34 | 12.05% | 1,127,673 |
| Sep 4, 2026 | 63.38 | 65.00 | 62.26 | 64.56 | 64.56 | 1.88% | 20,250 |
| Sep 3, 2026 | 61.44 | 64.49 | 61.26 | 63.37 | 63.37 | 3.78% | 11,670 |
| Sep 2, 2026 | 60.93 | 61.18 | 60.26 | 61.06 | 61.06 | 0.98% | 27,159 |
| Sep 1, 2026 | 60.77 | 61.58 | 60.25 | 60.47 | 60.47 | 0.37% | 5,708 |
| Aug 31, 2026 | 60.67 | 61.33 | 60.20 | 60.25 | 60.25 | -1.23% | 8,050 |
| Aug 28, 2026 | 60.27 | 61.30 | 60.22 | 61.00 | 61.00 | 1.43% | 238,204 |
| Aug 27, 2026 | 60.09 | 61.49 | 59.90 | 60.14 | 60.14 | -0.35% | 963,961 |
| Aug 26, 2026 | 60.05 | 60.79 | 59.54 | 60.35 | 60.35 | 1.14% | 2,877 |
| Aug 25, 2026 | 60.00 | 61.73 | 59.40 | 59.67 | 59.67 | -2.50% | 6,816 |
| Aug 24, 2026 | 62.90 | 62.90 | 60.13 | 61.20 | 61.20 | 2.00% | 6,334 |
| Aug 21, 2026 | 60.34 | 63.00 | 59.75 | 60.00 | 60.00 | -1.22% | 11,483 |
| Aug 20, 2026 | 61.00 | 61.01 | 60.25 | 60.74 | 60.74 | -0.39% | 2,137 |
| Aug 19, 2026 | 62.76 | 62.76 | 60.55 | 60.98 | 60.98 | -1.18% | 5,602 |
| Aug 18, 2026 | 59.92 | 62.21 | 59.64 | 61.71 | 61.71 | 2.85% | 11,259 |
| Aug 17, 2026 | 59.95 | 60.01 | 59.21 | 60.00 | 60.00 | 0.86% | 6,525 |
| Aug 14, 2026 | 60.04 | 60.77 | 59.26 | 59.49 | 59.49 | -0.92% | 2,059 |
| Aug 13, 2026 | 59.32 | 60.96 | 59.32 | 60.04 | 60.04 | 0.94% | 4,330 |
| Aug 12, 2026 | 60.22 | 60.62 | 59.32 | 59.48 | 59.48 | -1.23% | 30,764 |
| Aug 11, 2026 | 60.67 | 61.27 | 60.11 | 60.22 | 60.22 | -1.17% | 5,457 |
| Aug 10, 2026 | 59.80 | 61.62 | 59.80 | 60.93 | 60.93 | 1.91% | 11,896 |
| Aug 7, 2026 | 60.76 | 60.99 | 59.74 | 59.79 | 59.79 | -1.58% | 51,650 |
| Aug 6, 2026 | 61.10 | 61.17 | 60.35 | 60.75 | 60.75 | -0.20% | 8,550 |
| Aug 5, 2026 | 62.99 | 64.20 | 60.52 | 60.87 | 60.87 | -2.09% | 21,932 |
| Aug 4, 2026 | 62.10 | 62.99 | 61.37 | 62.17 | 62.17 | 1.09% | 12,868 |
| Aug 3, 2026 | 61.70 | 62.86 | 61.68 | 62.00 | 61.50 | 1.39% | 26,180 |
| Jul 31, 2026 | 61.90 | 62.51 | 60.73 | 61.15 | 60.66 | -1.39% | 16,831 |
| Jul 30, 2026 | 62.50 | 62.50 | 61.46 | 62.01 | 61.51 | -0.13% | 12,142 |
| Jul 29, 2026 | 62.89 | 63.19 | 62.00 | 62.09 | 61.59 | -1.26% | 4,706 |
| Jul 28, 2026 | 63.34 | 63.34 | 62.32 | 62.88 | 62.37 | 0.51% | 9,108 |
| Jul 27, 2026 | 61.00 | 64.25 | 61.00 | 62.56 | 62.06 | 2.21% | 23,611 |
| Jul 24, 2026 | 62.17 | 62.99 | 60.65 | 61.21 | 60.72 | -1.54% | 38,828 |
| Jul 23, 2026 | 60.60 | 65.00 | 60.60 | 62.17 | 61.67 | 2.59% | 949,170 |
| Jul 22, 2026 | 60.41 | 61.75 | 59.25 | 60.60 | 60.11 | 0.07% | 18,343 |
| Jul 21, 2026 | 61.22 | 61.28 | 60.00 | 60.56 | 60.07 | -0.12% | 4,022 |
| Jul 20, 2026 | 61.40 | 61.40 | 60.06 | 60.63 | 60.14 | -0.46% | 1,701 |
| Jul 17, 2026 | 62.10 | 62.10 | 60.72 | 60.91 | 60.42 | -2.54% | 2,723 |
| Jul 16, 2026 | 62.98 | 62.98 | 61.93 | 62.50 | 62.00 | 0.32% | 318 |
| Jul 15, 2026 | 61.91 | 63.13 | 61.91 | 62.30 | 61.80 | 1.78% | 1,743 |
| Jul 14, 2026 | 60.10 | 62.30 | 60.10 | 61.21 | 60.72 | -1.08% | 196 |
| Jul 13, 2026 | 62.00 | 62.49 | 61.58 | 61.88 | 61.38 | -0.98% | 1,047 |
| Jul 10, 2026 | 61.28 | 62.59 | 61.08 | 62.49 | 61.99 | 3.14% | 3,085 |
| Jul 9, 2026 | 61.39 | 62.01 | 60.26 | 60.59 | 60.10 | -0.51% | 9,020 |
| Jul 8, 2026 | 61.33 | 62.14 | 60.42 | 60.90 | 60.41 | -0.73% | 1,909 |
| Jul 7, 2026 | 61.00 | 62.76 | 61.00 | 61.35 | 60.86 | -0.45% | 4,656 |
| Jul 6, 2026 | 62.00 | 62.65 | 61.50 | 61.63 | 61.13 | -1.63% | 4,852 |