Advance Petrochemicals Ltd. (BOM:506947)
India · Delayed Price · Currency is INR 406.40
+13.10 (3.33%)
At close: Sep 8, 2026
Advance Petrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 220.55 | 232.00 | 220.55 | 232.00 | 232.00 | -0.06% | 450 |
| Jun 25, 2026 | 232.15 | 232.15 | 232.15 | 232.15 | 232.15 | -4.99% | 9 |
| Jun 23, 2026 | 244.35 | 244.35 | 244.35 | 244.35 | 244.35 | -5.00% | 46 |
| Jun 22, 2026 | 257.20 | 257.20 | 257.20 | 257.20 | 257.20 | -4.99% | 53 |
| Jun 10, 2026 | 270.70 | 270.70 | 270.70 | 270.70 | 270.70 | -1.99% | 5 |
| Jun 8, 2026 | 276.20 | 276.20 | 276.20 | 276.20 | 276.20 | -1.99% | 2 |
| Jun 5, 2026 | 281.80 | 281.80 | 281.80 | 281.80 | 281.80 | -2.00% | 2 |
| Jun 4, 2026 | 287.55 | 287.55 | 287.55 | 287.55 | 287.55 | -1.99% | 5 |
| Jun 3, 2026 | 299.35 | 299.35 | 293.40 | 293.40 | 293.40 | -1.99% | 38 |
| Jun 2, 2026 | 299.35 | 299.35 | 299.35 | 299.35 | 299.35 | -2.00% | 1 |
| May 20, 2026 | 305.45 | 305.45 | 305.45 | 305.45 | 305.45 | -1.99% | 90 |
| May 14, 2026 | 311.65 | 311.65 | 311.65 | 311.65 | 311.65 | -2.00% | 32 |
| May 13, 2026 | 320.75 | 320.75 | 318.00 | 318.00 | 318.00 | 1.11% | 287 |
| May 12, 2026 | 314.00 | 314.85 | 314.00 | 314.50 | 314.50 | 1.88% | 141 |
| May 11, 2026 | 308.70 | 308.70 | 301.35 | 308.70 | 308.70 | 5.00% | 546 |
| May 8, 2026 | 294.35 | 294.35 | 280.35 | 294.00 | 294.00 | 4.87% | 589 |