APT Packaging Limited (BOM:506979)
India · Delayed Price · Currency is INR 76.68
+3.64 (4.98%)
At close: Jul 8, 2026
APT Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 76.69 | 76.69 | 76.31 | 76.68 | 76.68 | 4.98% | 382 |
| Jul 7, 2026 | 68.37 | 75.00 | 68.37 | 73.04 | 73.04 | 1.50% | 1,402 |
| Jul 6, 2026 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | - | 210 |
| Jul 3, 2026 | 68.50 | 75.00 | 68.40 | 71.96 | 71.96 | -0.06% | 1,932 |
| Jul 2, 2026 | 73.00 | 73.10 | 66.14 | 72.00 | 72.00 | 3.42% | 2,124 |
| Jul 1, 2026 | 66.40 | 73.00 | 66.36 | 69.62 | 69.62 | -0.33% | 1,311 |
| Jun 30, 2026 | 66.55 | 69.85 | 63.25 | 69.85 | 69.85 | 4.96% | 983 |
| Jun 29, 2026 | 70.00 | 72.90 | 66.50 | 66.55 | 66.55 | -4.86% | 695 |
| Jun 25, 2026 | 73.40 | 77.05 | 69.75 | 69.95 | 69.95 | -4.70% | 5,614 |
| Jun 24, 2026 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -4.98% | 574 |
| Jun 23, 2026 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | -4.98% | 689 |
| Jun 22, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -4.97% | 602 |
| Jun 19, 2026 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | -5.00% | 39 |
| Jun 18, 2026 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | -4.96% | 3,047 |
| Jun 17, 2026 | 94.75 | 94.75 | 94.75 | 94.75 | 94.75 | -4.96% | 419 |
| Jun 16, 2026 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | -4.96% | 115 |
| Jun 15, 2026 | 115.90 | 115.90 | 104.90 | 104.90 | 104.90 | -4.98% | 254 |
| Jun 12, 2026 | 122.00 | 122.00 | 110.40 | 110.40 | 110.40 | -4.99% | 309 |
| Jun 11, 2026 | 128.00 | 128.00 | 116.20 | 116.20 | 116.20 | -4.95% | 265 |
| Jun 10, 2026 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | -4.97% | 12 |
| Jun 9, 2026 | 142.15 | 142.15 | 128.65 | 128.65 | 128.65 | -4.99% | 135 |
| Jun 8, 2026 | 122.60 | 135.45 | 122.55 | 135.40 | 135.40 | 4.96% | 590 |
| Jun 5, 2026 | 141.65 | 141.65 | 128.25 | 129.00 | 129.00 | -4.41% | 338 |
| Jun 4, 2026 | 135.80 | 135.80 | 123.00 | 134.95 | 134.95 | 4.33% | 32 |
| Jun 3, 2026 | 122.55 | 130.00 | 122.55 | 129.35 | 129.35 | 0.27% | 270 |
| Jun 2, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -3.01% | 1 |
| Jun 1, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -5.00% | 5 |
| May 29, 2026 | 139.90 | 140.00 | 139.90 | 140.00 | 140.00 | -3.45% | 314 |
| May 27, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -3.97% | 8 |
| May 26, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -1.15% | 5 |
| May 25, 2026 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | 0.99% | 10 |
| May 22, 2026 | 152.25 | 152.25 | 149.90 | 151.25 | 151.25 | 4.31% | 2,023 |
| May 21, 2026 | 147.10 | 147.10 | 133.10 | 145.00 | 145.00 | 3.50% | 230 |
| May 20, 2026 | 144.70 | 144.70 | 137.50 | 140.10 | 140.10 | -3.18% | 66 |
| May 19, 2026 | 138.90 | 146.20 | 138.90 | 144.70 | 144.70 | -1.03% | 862 |
| May 18, 2026 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | -4.97% | 334 |
| May 15, 2026 | 148.00 | 155.60 | 148.00 | 153.85 | 153.85 | 3.81% | 379 |
| May 14, 2026 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | 4.99% | 1 |
| May 13, 2026 | 141.15 | 141.15 | 141.15 | 141.15 | 141.15 | -4.98% | 79 |
| May 12, 2026 | 149.65 | 149.65 | 148.55 | 148.55 | 148.55 | 4.21% | 36 |
| May 11, 2026 | 133.50 | 143.25 | 129.65 | 142.55 | 142.55 | 4.47% | 382 |
| May 8, 2026 | 143.60 | 143.60 | 136.45 | 136.45 | 136.45 | -4.98% | 159 |
| May 7, 2026 | 144.20 | 144.20 | 143.60 | 143.60 | 143.60 | -5.00% | 28 |
| May 6, 2026 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | -5.00% | 125 |
| May 5, 2026 | 160.00 | 160.00 | 159.10 | 159.10 | 159.10 | 3.38% | 54 |
| May 4, 2026 | 149.90 | 155.05 | 149.90 | 153.90 | 153.90 | 4.20% | 110 |
| Apr 30, 2026 | 161.00 | 161.80 | 147.70 | 147.70 | 147.70 | -4.99% | 804 |
| Apr 29, 2026 | 155.45 | 155.45 | 140.65 | 155.45 | 155.45 | 5.00% | 2,189 |
| Apr 28, 2026 | 159.65 | 163.55 | 148.05 | 148.05 | 148.05 | -4.97% | 1,323 |
| Apr 27, 2026 | 172.10 | 172.10 | 155.80 | 155.80 | 155.80 | -4.97% | 241 |