APT Packaging Limited (BOM:506979)
India · Delayed Price · Currency is INR 70.11
+1.12 (1.62%)
At close: Aug 21, 2026
APT Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 71.00 | 72.00 | 66.55 | 70.11 | 70.11 | 1.62% | 3,126 |
| Aug 20, 2026 | 70.00 | 70.00 | 65.23 | 68.99 | 68.99 | 1.32% | 845 |
| Aug 19, 2026 | 66.32 | 69.63 | 63.01 | 68.09 | 68.09 | 2.67% | 3,551 |
| Aug 18, 2026 | 70.20 | 70.20 | 64.60 | 66.32 | 66.32 | -2.47% | 2,829 |
| Aug 17, 2026 | 64.05 | 70.00 | 64.00 | 68.00 | 68.00 | 0.95% | 4,523 |
| Aug 14, 2026 | 70.90 | 71.50 | 67.36 | 67.36 | 67.36 | -4.99% | 2,178 |
| Aug 13, 2026 | 70.00 | 74.00 | 67.87 | 70.90 | 70.90 | -0.76% | 5,103 |
| Aug 12, 2026 | 75.32 | 75.32 | 68.16 | 71.44 | 71.44 | -0.42% | 11,160 |
| Aug 11, 2026 | 71.74 | 71.74 | 68.67 | 71.74 | 71.74 | 4.99% | 7,759 |
| Aug 10, 2026 | 68.30 | 68.33 | 68.30 | 68.33 | 68.33 | 4.99% | 1,185 |
| Aug 7, 2026 | 64.99 | 65.08 | 64.99 | 65.08 | 65.08 | 4.98% | 6,023 |
| Aug 6, 2026 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | 5.00% | 2,496 |
| Aug 5, 2026 | 58.42 | 59.85 | 55.50 | 59.04 | 59.04 | 3.58% | 14,325 |
| Aug 4, 2026 | 61.00 | 61.90 | 57.00 | 57.00 | 57.00 | -4.98% | 10,299 |
| Aug 3, 2026 | 59.99 | 62.00 | 59.99 | 59.99 | 59.99 | -4.99% | 10,112 |
| Jul 31, 2026 | 65.00 | 65.00 | 63.14 | 63.14 | 63.14 | -5.00% | 8,380 |
| Jul 30, 2026 | 66.46 | 69.95 | 66.46 | 66.46 | 66.46 | -4.99% | 16,402 |
| Jul 29, 2026 | 69.95 | 72.50 | 69.95 | 69.95 | 69.95 | -5.00% | 21,819 |
| Jul 28, 2026 | 81.00 | 81.37 | 73.63 | 73.63 | 73.63 | -4.99% | 168,017 |
| Jul 27, 2026 | 80.19 | 80.19 | 72.61 | 77.50 | 77.50 | 1.40% | 2,017 |
| Jul 24, 2026 | 82.99 | 83.67 | 75.75 | 76.43 | 76.43 | -4.09% | 1,578 |
| Jul 23, 2026 | 80.00 | 80.00 | 72.78 | 79.69 | 79.69 | 4.02% | 17,158 |
| Jul 22, 2026 | 76.57 | 79.90 | 76.57 | 76.61 | 76.61 | -4.95% | 243 |
| Jul 21, 2026 | 79.39 | 80.60 | 79.39 | 80.60 | 80.60 | 1.03% | 50 |
| Jul 20, 2026 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | 4.99% | 1 |
| Jul 17, 2026 | 78.25 | 78.25 | 70.87 | 75.99 | 75.99 | 1.88% | 68 |
| Jul 16, 2026 | 76.75 | 76.75 | 69.50 | 74.59 | 74.59 | 1.97% | 42 |
| Jul 15, 2026 | 79.90 | 79.90 | 73.15 | 73.15 | 73.15 | -4.99% | 283 |
| Jul 14, 2026 | 80.60 | 80.60 | 73.05 | 76.99 | 76.99 | 0.13% | 267 |
| Jul 13, 2026 | 77.17 | 79.00 | 71.53 | 76.89 | 76.89 | 2.13% | 1,602 |
| Jul 10, 2026 | 77.00 | 77.33 | 69.97 | 75.29 | 75.29 | 2.23% | 1,668 |
| Jul 9, 2026 | 76.30 | 80.50 | 72.85 | 73.65 | 73.65 | -3.95% | 290 |
| 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 |