APT Packaging Limited (BOM:506979)
India · Delayed Price · Currency is INR 120.00
-5.00 (-4.00%)
At close: Mar 6, 2026
APT Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 129.00 | 129.00 | 125.00 | 125.00 | 125.00 | 0.81% | 20 |
| Mar 2, 2026 | 125.75 | 125.75 | 124.00 | 124.00 | 124.00 | -2.14% | 12 |
| Feb 25, 2026 | 125.90 | 127.00 | 122.20 | 126.71 | 126.71 | 0.64% | 244 |
| Feb 24, 2026 | 126.00 | 126.00 | 125.90 | 125.90 | 125.90 | -3.08% | 52 |
| Feb 23, 2026 | 117.80 | 129.90 | 117.80 | 129.90 | 129.90 | 4.76% | 434 |
| Feb 18, 2026 | 124.90 | 125.90 | 124.00 | 124.00 | 124.00 | 1.72% | 2,061 |
| Feb 17, 2026 | 122.99 | 122.99 | 121.00 | 121.90 | 121.90 | 3.69% | 142 |
| Feb 16, 2026 | 117.56 | 117.56 | 117.55 | 117.56 | 117.56 | - | 228 |
| Feb 13, 2026 | 110.88 | 117.60 | 110.88 | 117.56 | 117.56 | 4.96% | 370 |
| Feb 12, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 4 |
| Feb 11, 2026 | 117.50 | 117.50 | 112.00 | 112.00 | 112.00 | - | 7 |
| Feb 10, 2026 | 108.00 | 112.00 | 108.00 | 112.00 | 112.00 | 3.70% | 6 |
| Feb 9, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 4.85% | 50 |
| Feb 6, 2026 | 101.00 | 107.70 | 101.00 | 103.00 | 103.00 | 0.41% | 451 |
| Feb 5, 2026 | 102.58 | 102.58 | 93.00 | 102.58 | 102.58 | 4.99% | 908 |
| Feb 3, 2026 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - | 53 |
| Feb 2, 2026 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - | 1 |
| Feb 1, 2026 | 94.50 | 97.70 | 90.00 | 97.70 | 97.70 | 3.28% | 42 |
| Jan 30, 2026 | 91.50 | 100.50 | 91.50 | 94.60 | 94.60 | -1.46% | 383 |
| Jan 29, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -2.04% | 1 |
| Jan 28, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | -2.87% | 13 |
| Jan 22, 2026 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - | 7 |
| Jan 21, 2026 | 96.10 | 100.90 | 96.00 | 100.90 | 100.90 | 4.99% | 38 |
| Jan 20, 2026 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | -4.99% | 10 |
| Jan 16, 2026 | 105.55 | 108.00 | 100.30 | 101.15 | 101.15 | -4.17% | 125 |
| Jan 14, 2026 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - | 50 |
| Jan 13, 2026 | 102.80 | 107.60 | 100.00 | 105.55 | 105.55 | 2.98% | 713 |
| Jan 12, 2026 | 97.65 | 102.50 | 97.40 | 102.50 | 102.50 | 4.97% | 451 |
| Jan 6, 2026 | 103.25 | 103.25 | 97.65 | 97.65 | 97.65 | -4.96% | 2 |
| Jan 2, 2026 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - | 2 |
| Jan 1, 2026 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | 0.98% | 1 |
| Dec 31, 2025 | 101.00 | 101.75 | 101.00 | 101.75 | 101.75 | - | 13 |
| Dec 29, 2025 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | - | 9 |
| Dec 24, 2025 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | -1.00% | 1 |
| Dec 23, 2025 | 97.51 | 102.79 | 93.10 | 102.78 | 102.78 | 4.89% | 1,203 |
| Dec 22, 2025 | 98.44 | 98.44 | 97.99 | 97.99 | 97.99 | 4.51% | 193 |
| Dec 19, 2025 | 93.48 | 93.76 | 93.48 | 93.76 | 93.76 | -4.71% | 14 |
| Dec 18, 2025 | 103.55 | 108.70 | 98.39 | 98.39 | 98.39 | -4.98% | 1,213 |
| Dec 17, 2025 | 107.20 | 107.20 | 103.55 | 103.55 | 103.55 | -4.99% | 42 |
| Dec 16, 2025 | 109.90 | 109.90 | 108.99 | 108.99 | 108.99 | 2.84% | 99 |
| Dec 15, 2025 | 107.10 | 107.10 | 105.98 | 105.98 | 105.98 | 3.90% | 127 |
| Dec 12, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -3.13% | 1 |
| Dec 11, 2025 | 103.99 | 105.30 | 103.99 | 105.30 | 105.30 | 0.30% | 302 |
| Dec 10, 2025 | 107.30 | 107.30 | 97.09 | 104.99 | 104.99 | 2.73% | 138 |
| Dec 9, 2025 | 100.18 | 102.20 | 100.18 | 102.20 | 102.20 | -3.08% | 623 |
| Dec 8, 2025 | 116.55 | 116.55 | 105.45 | 105.45 | 105.45 | -5.00% | 1,575 |
| Dec 4, 2025 | 111.16 | 111.16 | 111.00 | 111.00 | 111.00 | 0.35% | 39 |
| Dec 3, 2025 | 107.08 | 110.63 | 105.00 | 110.61 | 110.61 | 4.97% | 6,092 |
| Dec 2, 2025 | 101.99 | 107.08 | 96.90 | 105.37 | 105.37 | 3.31% | 1,772 |
| Dec 1, 2025 | 101.99 | 101.99 | 100.00 | 101.99 | 101.99 | 4.99% | 836 |