APT Packaging Limited (BOM:506979)
India · Delayed Price · Currency is INR 171.80
+5.80 (3.49%)
At close: Mar 27, 2026
APT Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 174.00 | 174.00 | 167.65 | 171.80 | 171.80 | 3.49% | 2,349 |
| Mar 25, 2026 | 162.00 | 166.00 | 162.00 | 166.00 | 166.00 | 2.47% | 2,015 |
| Mar 24, 2026 | 164.50 | 164.50 | 161.80 | 162.00 | 162.00 | 3.25% | 1,358 |
| Mar 23, 2026 | 157.60 | 157.60 | 142.60 | 156.90 | 156.90 | 4.53% | 1,310 |
| Mar 20, 2026 | 145.00 | 151.00 | 139.00 | 150.10 | 150.10 | 4.27% | 2,036 |
| Mar 19, 2026 | 145.40 | 147.70 | 135.00 | 143.95 | 143.95 | 2.31% | 1,257 |
| Mar 18, 2026 | 144.90 | 144.90 | 137.00 | 140.70 | 140.70 | 1.96% | 2,997 |
| Mar 17, 2026 | 134.00 | 139.50 | 134.00 | 138.00 | 138.00 | 3.84% | 104 |
| Mar 13, 2026 | 134.30 | 134.30 | 127.95 | 132.90 | 132.90 | 3.87% | 1,089 |
| Mar 12, 2026 | 128.00 | 128.00 | 127.95 | 127.95 | 127.95 | 2.85% | 64 |
| Mar 11, 2026 | 125.00 | 125.00 | 124.00 | 124.40 | 124.40 | -0.44% | 3,600 |
| Mar 10, 2026 | 125.95 | 125.95 | 120.00 | 124.95 | 124.95 | 4.13% | 1,592 |
| Mar 9, 2026 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | - | 856 |
| Mar 6, 2026 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | -4.00% | 162 |
| 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 |