APT Packaging Limited (BOM:506979)
India · Delayed Price · Currency is INR 151.00
-1.75 (-1.15%)
At close: May 26, 2026
APT Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 156.45 | 164.25 | 156.45 | 163.95 | 163.95 | 4.79% | 420 |
| Apr 23, 2026 | 141.55 | 156.45 | 141.55 | 156.45 | 156.45 | 5.00% | 632 |
| Apr 22, 2026 | 150.20 | 150.20 | 149.00 | 149.00 | 149.00 | -0.33% | 93 |
| Apr 20, 2026 | 150.00 | 150.00 | 149.50 | 149.50 | 149.50 | -2.70% | 44 |
| Apr 17, 2026 | 154.40 | 154.40 | 153.65 | 153.65 | 153.65 | -0.49% | 4 |
| Apr 16, 2026 | 164.10 | 164.10 | 154.40 | 154.40 | 154.40 | -4.98% | 235 |
| Apr 15, 2026 | 174.30 | 174.30 | 162.50 | 162.50 | 162.50 | -5.00% | 46 |
| Apr 13, 2026 | 166.80 | 174.30 | 166.00 | 171.05 | 171.05 | 3.04% | 474 |
| Apr 10, 2026 | 150.60 | 166.00 | 150.60 | 166.00 | 166.00 | 4.73% | 746 |
| Apr 9, 2026 | 166.80 | 166.80 | 158.50 | 158.50 | 158.50 | -4.98% | 1,963 |
| Apr 8, 2026 | 166.80 | 170.00 | 166.80 | 166.80 | 166.80 | -4.98% | 3,432 |
| Apr 7, 2026 | 179.55 | 179.55 | 175.55 | 175.55 | 175.55 | -4.98% | 668 |
| Apr 6, 2026 | 198.35 | 198.35 | 179.55 | 184.75 | 184.75 | -2.22% | 661 |
| Apr 2, 2026 | 189.00 | 189.00 | 180.00 | 188.95 | 188.95 | 1.91% | 240 |
| Apr 1, 2026 | 180.65 | 185.40 | 175.00 | 185.40 | 185.40 | 3.63% | 839 |
| Mar 30, 2026 | 180.35 | 180.35 | 174.00 | 178.90 | 178.90 | 4.13% | 257 |
| 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 |