APT Packaging Limited (BOM:506979)
India · Delayed Price · Currency is INR 70.72
-0.05 (-0.07%)
At close: Nov 13, 2026
APT Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 74.00 | 74.00 | 67.30 | 70.72 | 70.72 | -0.07% | 730 |
| Nov 12, 2026 | 73.00 | 73.00 | 66.85 | 70.77 | 70.77 | 0.60% | 18,178 |
| Nov 11, 2026 | 70.30 | 70.35 | 70.00 | 70.35 | 70.35 | 5.00% | 1,402 |
| Nov 9, 2026 | 67.35 | 67.36 | 63.02 | 67.00 | 67.00 | 4.43% | 1,476 |
| Nov 8, 2026 | 64.00 | 64.93 | 64.00 | 64.16 | 64.16 | 3.75% | 2,773 |
| Nov 6, 2026 | 62.79 | 62.80 | 61.09 | 61.84 | 61.84 | -2.83% | 3,147 |
| Nov 5, 2026 | 63.40 | 66.90 | 62.43 | 63.64 | 63.64 | -3.00% | 6,608 |
| Nov 4, 2026 | 68.47 | 68.47 | 65.60 | 65.61 | 65.61 | -1.25% | 822 |
| Nov 3, 2026 | 68.50 | 68.50 | 63.20 | 66.44 | 66.44 | 1.50% | 1,908 |
| Nov 2, 2026 | 72.04 | 72.04 | 65.18 | 65.46 | 65.46 | -4.59% | 18,767 |
| Oct 30, 2026 | 69.45 | 70.00 | 63.34 | 68.61 | 68.61 | 2.91% | 4,884 |
| Oct 29, 2026 | 66.65 | 66.67 | 64.25 | 66.67 | 66.67 | 4.99% | 5,130 |
| Oct 28, 2026 | 64.83 | 64.83 | 59.00 | 63.50 | 63.50 | 2.68% | 572 |
| Oct 27, 2026 | 57.03 | 62.50 | 57.00 | 61.84 | 61.84 | 3.60% | 2,589 |
| Oct 26, 2026 | 57.38 | 60.20 | 57.38 | 59.69 | 59.69 | 4.03% | 285 |
| Oct 23, 2026 | 64.00 | 64.00 | 56.00 | 57.38 | 57.38 | -3.64% | 7,285 |
| Oct 22, 2026 | 70.90 | 70.90 | 58.35 | 59.55 | 59.55 | -8.14% | 4,045 |
| Oct 21, 2026 | 78.00 | 78.00 | 64.80 | 64.83 | 64.83 | -9.96% | 5,613 |
| Oct 19, 2026 | 79.00 | 79.00 | 71.00 | 72.00 | 72.00 | 0.10% | 136 |
| Oct 16, 2026 | 80.80 | 80.85 | 67.40 | 71.93 | 71.93 | -2.80% | 18,465 |
| Oct 15, 2026 | 74.90 | 74.90 | 73.95 | 74.00 | 74.00 | 2.11% | 56 |
| Oct 14, 2026 | 76.40 | 76.40 | 71.60 | 72.47 | 72.47 | 3.53% | 16,295 |
| Oct 13, 2026 | 63.80 | 70.00 | 63.80 | 70.00 | 70.00 | -1.24% | 4,044 |
| Oct 12, 2026 | 76.00 | 76.00 | 70.00 | 70.88 | 70.88 | 1.99% | 8,586 |
| Oct 9, 2026 | 67.95 | 74.00 | 67.95 | 69.50 | 69.50 | 2.28% | 184 |
| Oct 8, 2026 | 71.00 | 71.00 | 62.00 | 67.95 | 67.95 | -1.31% | 802 |
| Oct 7, 2026 | 71.10 | 71.10 | 65.00 | 68.85 | 68.85 | 1.59% | 197 |
| Oct 6, 2026 | 71.94 | 71.94 | 65.17 | 67.77 | 67.77 | -1.21% | 845 |
| Oct 5, 2026 | 66.25 | 70.90 | 65.00 | 68.60 | 68.60 | 1.48% | 688 |
| Oct 1, 2026 | 68.39 | 68.39 | 64.98 | 67.60 | 67.60 | -1.16% | 1,643 |
| Sep 30, 2026 | 71.00 | 71.00 | 65.80 | 68.39 | 68.39 | 0.26% | 582 |
| Sep 29, 2026 | 73.40 | 73.40 | 66.50 | 68.21 | 68.21 | -2.56% | 698 |
| Sep 28, 2026 | 67.45 | 70.25 | 67.45 | 70.00 | 70.00 | 4.56% | 47 |
| Sep 25, 2026 | 71.30 | 71.30 | 65.06 | 66.95 | 66.95 | -1.44% | 1,703 |
| Sep 24, 2026 | 68.20 | 68.20 | 62.32 | 67.93 | 67.93 | 4.51% | 233 |
| Sep 23, 2026 | 65.10 | 65.10 | 63.00 | 65.00 | 65.00 | 4.84% | 2,515 |
| Sep 22, 2026 | 67.90 | 67.90 | 61.75 | 62.00 | 62.00 | -4.60% | 829 |
| Sep 21, 2026 | 66.00 | 66.46 | 63.65 | 64.99 | 64.99 | -2.99% | 2,263 |
| Sep 18, 2026 | 65.00 | 70.00 | 64.12 | 66.99 | 66.99 | 0.16% | 3,268 |
| Sep 17, 2026 | 62.58 | 69.16 | 62.58 | 66.88 | 66.88 | 1.53% | 47,381 |
| Sep 16, 2026 | 62.30 | 65.87 | 60.86 | 65.87 | 65.87 | 2.83% | 3,442 |
| Sep 15, 2026 | 66.08 | 66.08 | 64.06 | 64.06 | 64.06 | -5.00% | 1,341 |
| Sep 11, 2026 | 70.97 | 70.97 | 67.43 | 67.43 | 67.43 | -4.99% | 497 |
| Sep 10, 2026 | 65.53 | 72.40 | 65.53 | 70.97 | 70.97 | 2.90% | 2,726 |
| Sep 9, 2026 | 67.13 | 70.20 | 65.08 | 68.97 | 68.97 | 0.69% | 3,649 |
| Sep 8, 2026 | 66.55 | 68.50 | 66.50 | 68.50 | 68.50 | -0.49% | 627 |
| Sep 7, 2026 | 67.55 | 71.95 | 67.55 | 68.84 | 68.84 | -0.65% | 2,016 |
| Sep 4, 2026 | 70.00 | 72.41 | 67.45 | 69.29 | 69.29 | -2.39% | 1,786 |
| Sep 3, 2026 | 72.00 | 72.00 | 67.33 | 70.99 | 70.99 | 0.17% | 616 |
| Sep 2, 2026 | 66.10 | 72.25 | 66.10 | 70.87 | 70.87 | 1.88% | 272 |