Advance Petrochemicals Ltd. (BOM:506947)
India · Delayed Price · Currency is INR 267.00
+12.70 (4.99%)
At close: May 6, 2026
Advance Petrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 280.35 | 280.35 | 279.95 | 280.35 | 280.35 | 5.00% | 217 |
| May 6, 2026 | 267.00 | 267.00 | 241.60 | 267.00 | 267.00 | 4.99% | 128 |
| May 5, 2026 | 248.25 | 254.30 | 248.25 | 254.30 | 254.30 | 5.00% | 59 |
| May 4, 2026 | 230.70 | 242.20 | 230.70 | 242.20 | 242.20 | 4.98% | 206 |
| Apr 30, 2026 | 230.70 | 230.70 | 230.70 | 230.70 | 230.70 | 4.98% | 27 |
| Apr 29, 2026 | 219.75 | 219.75 | 219.75 | 219.75 | 219.75 | 4.99% | 186 |
| Apr 28, 2026 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | 4.99% | 74 |
| Apr 27, 2026 | 199.35 | 199.35 | 199.35 | 199.35 | 199.35 | 4.98% | 39 |
| Apr 24, 2026 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | 4.98% | 143 |
| Apr 23, 2026 | 180.90 | 180.90 | 172.30 | 180.90 | 180.90 | 4.99% | 58 |
| Apr 22, 2026 | 163.30 | 172.30 | 163.30 | 172.30 | 172.30 | 5.00% | 105 |
| Apr 21, 2026 | 164.10 | 164.10 | 164.10 | 164.10 | 164.10 | 4.99% | 18 |
| Apr 20, 2026 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | 4.97% | 1 |
| Apr 17, 2026 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | 4.97% | 1 |
| Apr 16, 2026 | 135.00 | 141.85 | 135.00 | 141.85 | 141.85 | - | 2 |
| Apr 15, 2026 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | 5.00% | 78 |
| Apr 13, 2026 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | 4.97% | 5 |
| Apr 10, 2026 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | 3.29% | 2 |
| Apr 1, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | 4.97% | 1 |
| Mar 27, 2026 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | -4.96% | 1 |
| Mar 25, 2026 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | 0.16% | 550 |
| Mar 24, 2026 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | -4.99% | 1 |
| Mar 23, 2026 | 137.00 | 137.00 | 131.25 | 131.25 | 131.25 | - | 34 |
| Mar 18, 2026 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | -4.99% | 1 |
| Mar 17, 2026 | 145.40 | 145.50 | 138.15 | 138.15 | 138.15 | -4.99% | 3,562 |
| Mar 13, 2026 | 146.60 | 146.60 | 139.30 | 145.40 | 145.40 | -0.82% | 11 |
| Mar 12, 2026 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | 4.98% | 10 |
| Mar 11, 2026 | 140.50 | 140.50 | 127.20 | 139.65 | 139.65 | 4.33% | 17 |
| Mar 10, 2026 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | 4.98% | 1 |
| Mar 5, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 2.53% | 1 |
| Mar 4, 2026 | 124.35 | 124.35 | 124.35 | 124.35 | 124.35 | 4.98% | 9 |
| Mar 2, 2026 | 118.65 | 118.65 | 118.45 | 118.45 | 118.45 | 4.82% | 35 |
| Feb 27, 2026 | 102.45 | 113.15 | 102.45 | 113.00 | 113.00 | 4.82% | 410 |
| Feb 26, 2026 | 97.60 | 107.80 | 97.60 | 107.80 | 107.80 | 4.97% | 211 |
| Feb 25, 2026 | 102.15 | 112.00 | 102.15 | 102.70 | 102.70 | -4.47% | 1,345 |
| Feb 24, 2026 | 107.50 | 118.50 | 107.50 | 107.50 | 107.50 | -4.78% | 155 |
| Feb 23, 2026 | 115.15 | 124.65 | 112.90 | 112.90 | 112.90 | -4.93% | 122 |
| Feb 20, 2026 | 117.45 | 129.75 | 117.45 | 118.75 | 118.75 | -3.92% | 16 |
| Feb 19, 2026 | 123.60 | 136.60 | 123.60 | 123.60 | 123.60 | -5.00% | 129 |
| Feb 18, 2026 | 129.80 | 136.00 | 129.80 | 130.10 | 130.10 | -4.76% | 328 |
| Feb 17, 2026 | 136.60 | 150.90 | 136.60 | 136.60 | 136.60 | -4.97% | 115 |
| Feb 16, 2026 | 150.85 | 150.85 | 143.70 | 143.75 | 143.75 | 0.03% | 205 |
| Feb 13, 2026 | 130.20 | 143.70 | 130.20 | 143.70 | 143.70 | 4.97% | 12 |
| Feb 12, 2026 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | 4.98% | 131 |
| Feb 11, 2026 | 136.85 | 142.00 | 130.35 | 130.40 | 130.40 | -4.71% | 22 |
| Feb 10, 2026 | 131.50 | 136.85 | 131.50 | 136.85 | 136.85 | 4.99% | 509 |
| Feb 9, 2026 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | 0.04% | 1 |
| Feb 5, 2026 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | -4.99% | 5 |
| Feb 4, 2026 | 136.80 | 138.00 | 136.80 | 137.15 | 137.15 | -4.76% | 15 |
| Feb 3, 2026 | 142.75 | 150.00 | 142.75 | 144.00 | 144.00 | -4.16% | 21 |