Advance Petrochemicals Ltd. (BOM:506947)
India · Delayed Price · Currency is INR 190.00
0.00 (0.00%)
At close: Jan 19, 2026
Advance Petrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 179.90 | 185.00 | 179.85 | 182.45 | 182.45 | -3.62% | 7 |
| Jan 22, 2026 | 180.50 | 199.00 | 180.50 | 189.30 | 189.30 | -0.37% | 29 |
| Jan 19, 2026 | 190.00 | 199.00 | 190.00 | 190.00 | 190.00 | -5.00% | 19 |
| Jan 12, 2026 | 195.40 | 200.00 | 195.40 | 200.00 | 200.00 | 2.35% | 102 |
| Jan 7, 2026 | 180.50 | 195.40 | 180.50 | 195.40 | 195.40 | 2.84% | 12 |
| Dec 30, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 5 |
| Dec 22, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -4.98% | 1 |
| Dec 16, 2025 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | -0.52% | 3 |
| Dec 11, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -1.76% | 1 |
| Dec 10, 2025 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | -2.39% | 1 |
| Dec 1, 2025 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | 4.96% | 20 |
| Nov 18, 2025 | 190.20 | 199.70 | 190.20 | 199.70 | 199.70 | 4.99% | 6 |
| Nov 12, 2025 | 190.20 | 190.20 | 190.20 | 190.20 | 190.20 | 5.00% | 11 |
| Nov 4, 2025 | 181.15 | 181.15 | 181.15 | 181.15 | 181.15 | 4.98% | 1 |
| Nov 3, 2025 | 173.40 | 173.40 | 172.55 | 172.55 | 172.55 | - | 39 |
| Oct 23, 2025 | 172.55 | 172.55 | 172.55 | 172.55 | 172.55 | - | 4 |
| Sep 25, 2025 | 174.00 | 174.00 | 172.00 | 172.55 | 172.55 | -1.79% | 412 |
| Sep 24, 2025 | 175.70 | 175.70 | 175.70 | 175.70 | 175.70 | -4.92% | 112 |
| Sep 22, 2025 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | 5.00% | 1 |
| Sep 19, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -0.62% | 36 |
| Sep 17, 2025 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | - | 200 |
| Sep 9, 2025 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | - | 1 |
| Sep 8, 2025 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | -4.99% | 10 |
| Aug 29, 2025 | 168.70 | 186.40 | 168.70 | 186.40 | 186.40 | 4.98% | 4 |
| Aug 28, 2025 | 177.55 | 177.55 | 177.55 | 177.55 | 177.55 | 5.00% | 6 |
| Aug 22, 2025 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | - | 1 |
| Aug 19, 2025 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | -5.00% | 1,022 |
| Aug 14, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -3.13% | 37 |
| Aug 13, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - | 6 |
| Aug 12, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | 5.00% | 10 |
| Aug 11, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -3.05% | 118 |
| Aug 4, 2025 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | -5.00% | 10 |
| Jul 31, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -4.52% | 45 |
| Jul 30, 2025 | 204.55 | 204.55 | 199.00 | 199.00 | 199.00 | -2.71% | 28 |
| Jul 29, 2025 | 204.55 | 204.55 | 204.55 | 204.55 | 204.55 | 4.98% | 1 |
| Jul 28, 2025 | 194.85 | 194.85 | 194.85 | 194.85 | 194.85 | -0.49% | 9 |
| Jul 25, 2025 | 193.95 | 195.80 | 193.00 | 195.80 | 195.80 | 4.99% | 25 |
| Jul 24, 2025 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | 4.92% | 5 |
| Jul 23, 2025 | 177.75 | 177.75 | 177.75 | 177.75 | 177.75 | -4.87% | 25 |