APT Packaging Limited (BOM:506979)
India · Delayed Price · Currency is INR 57.38
-2.17 (-3.64%)
At close: Oct 23, 2026
APT Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 70.69 | 70.69 | 64.00 | 69.56 | 69.56 | 3.31% | 988 |
| Aug 31, 2026 | 64.66 | 69.60 | 64.66 | 67.33 | 67.33 | -0.99% | 1,903 |
| Aug 28, 2026 | 69.35 | 70.00 | 65.90 | 68.00 | 68.00 | -1.95% | 385 |
| Aug 27, 2026 | 74.46 | 74.46 | 69.35 | 69.35 | 69.35 | -5.00% | 1,761 |
| Aug 26, 2026 | 74.50 | 74.50 | 72.99 | 73.00 | 73.00 | 1.18% | 205 |
| Aug 25, 2026 | 72.00 | 74.25 | 70.00 | 72.15 | 72.15 | 2.02% | 4,280 |
| Aug 24, 2026 | 70.15 | 71.90 | 66.65 | 70.72 | 70.72 | 0.87% | 939 |
| 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 |