Advance Petrochemicals Ltd. (BOM:506947)
India · Delayed Price · Currency is INR 868.90
+41.35 (5.00%)
At close: Oct 1, 2026
Advance Petrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 864.95 | 868.90 | 855.00 | 868.90 | 868.90 | 5.00% | 1,251 |
| Sep 30, 2026 | 826.90 | 827.55 | 824.95 | 827.55 | 827.55 | 5.00% | 661 |
| Sep 29, 2026 | 765.70 | 788.15 | 750.00 | 788.15 | 788.15 | 5.00% | 867 |
| Sep 28, 2026 | 747.75 | 750.65 | 714.95 | 750.65 | 750.65 | 4.99% | 1,021 |
| Sep 25, 2026 | 717.00 | 717.00 | 662.10 | 714.95 | 714.95 | 4.63% | 1,108 |
| Sep 24, 2026 | 681.95 | 683.30 | 618.30 | 683.30 | 683.30 | 4.99% | 2,153 |
| Sep 23, 2026 | 620.00 | 650.80 | 620.00 | 650.80 | 650.80 | 4.99% | 578 |
| Sep 22, 2026 | 618.90 | 619.85 | 617.00 | 619.85 | 619.85 | 5.00% | 824 |
| Sep 21, 2026 | 587.00 | 590.35 | 565.05 | 590.35 | 590.35 | 5.00% | 1,122 |
| Sep 18, 2026 | 569.40 | 569.40 | 547.75 | 562.25 | 562.25 | 3.68% | 1,433 |
| Sep 17, 2026 | 542.30 | 542.30 | 542.30 | 542.30 | 542.30 | 5.00% | 778 |
| Sep 16, 2026 | 516.45 | 516.50 | 516.45 | 516.50 | 516.50 | 4.99% | 312 |
| Sep 15, 2026 | 491.95 | 491.95 | 491.95 | 491.95 | 491.95 | 4.99% | 168 |
| Sep 11, 2026 | 467.95 | 468.55 | 455.20 | 468.55 | 468.55 | 5.00% | 673 |
| Sep 10, 2026 | 433.50 | 446.25 | 415.00 | 446.25 | 446.25 | 5.00% | 1,209 |
| Sep 9, 2026 | 425.00 | 426.70 | 392.00 | 425.00 | 425.00 | 4.58% | 2,969 |
| Sep 8, 2026 | 412.95 | 412.95 | 403.00 | 406.40 | 406.40 | 3.33% | 1,566 |
| Sep 7, 2026 | 393.30 | 393.30 | 393.30 | 393.30 | 393.30 | 4.99% | 140 |
| Sep 4, 2026 | 374.60 | 374.60 | 374.60 | 374.60 | 374.60 | 4.99% | 11 |
| Sep 3, 2026 | 356.80 | 356.80 | 356.80 | 356.80 | 356.80 | 4.99% | 95 |
| Sep 2, 2026 | 339.85 | 339.85 | 339.85 | 339.85 | 339.85 | 4.99% | 117 |
| Sep 1, 2026 | 323.20 | 323.70 | 323.00 | 323.70 | 323.70 | 5.00% | 319 |
| Aug 31, 2026 | 308.30 | 308.30 | 308.30 | 308.30 | 308.30 | 4.99% | 336 |
| Aug 28, 2026 | 293.65 | 293.65 | 293.65 | 293.65 | 293.65 | 4.99% | 152 |
| Aug 27, 2026 | 279.70 | 279.70 | 279.70 | 279.70 | 279.70 | 4.99% | 31 |
| Aug 26, 2026 | 266.40 | 266.40 | 266.40 | 266.40 | 266.40 | 4.99% | 147 |
| Aug 25, 2026 | 253.75 | 253.75 | 253.75 | 253.75 | 253.75 | 4.99% | 1 |
| Aug 24, 2026 | 241.70 | 241.70 | 241.70 | 241.70 | 241.70 | 5.00% | 10 |
| Aug 21, 2026 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | 4.99% | 310 |
| Aug 20, 2026 | 219.25 | 219.25 | 219.25 | 219.25 | 219.25 | 4.98% | 30 |
| Aug 19, 2026 | 208.85 | 208.85 | 208.85 | 208.85 | 208.85 | 4.98% | 2 |
| Aug 18, 2026 | 198.95 | 198.95 | 198.95 | 198.95 | 198.95 | 4.99% | 318 |
| Aug 17, 2026 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | 4.99% | 10 |
| Aug 14, 2026 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | 4.97% | 10 |
| Aug 13, 2026 | 171.95 | 171.95 | 171.95 | 171.95 | 171.95 | 4.98% | 31 |
| Aug 10, 2026 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | 5.00% | 10 |
| Aug 7, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | 100 |
| Aug 6, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | 25 |
| Aug 4, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -0.26% | 10 |
| Aug 3, 2026 | 157.00 | 160.00 | 156.10 | 156.40 | 156.40 | -4.81% | 137 |
| Jul 30, 2026 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | -4.97% | 1 |
| Jul 28, 2026 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | -5.00% | 1 |
| Jul 27, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -4.46% | 1 |
| Jul 23, 2026 | 172.80 | 190.50 | 172.80 | 190.50 | 190.50 | 4.99% | 83 |
| Jul 22, 2026 | 181.45 | 181.45 | 181.45 | 181.45 | 181.45 | -5.00% | 111 |
| Jul 20, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -4.50% | 1 |
| Jul 15, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -4.76% | 1 |
| Jul 14, 2026 | 220.00 | 220.00 | 210.00 | 210.00 | 210.00 | -4.72% | 3 |
| Jul 13, 2026 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | -5.00% | 1 |
| Jul 2, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | 195 |