Asian Petro Products and Exports Limited (BOM:524434)
India · Delayed Price · Currency is INR 8.11
+0.43 (5.60%)
At close: Apr 1, 2026
BOM:524434 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 7.68 | 8.50 | 7.68 | 8.11 | 8.11 | 5.60% | 10,866 |
| Mar 30, 2026 | 8.24 | 8.24 | 7.60 | 7.68 | 7.68 | -6.00% | 5,637 |
| Mar 27, 2026 | 7.97 | 8.40 | 7.70 | 8.17 | 8.17 | 5.01% | 34,611 |
| Mar 25, 2026 | 7.39 | 8.42 | 7.39 | 7.78 | 7.78 | 10.83% | 43,173 |
| Mar 24, 2026 | 7.50 | 7.50 | 7.00 | 7.02 | 7.02 | -6.40% | 36,571 |
| Mar 23, 2026 | 7.87 | 7.95 | 7.50 | 7.50 | 7.50 | -1.83% | 7,039 |
| Mar 20, 2026 | 8.00 | 8.00 | 7.60 | 7.64 | 7.64 | -1.42% | 18,905 |
| Mar 19, 2026 | 8.60 | 8.60 | 7.75 | 7.75 | 7.75 | -6.06% | 28,493 |
| Mar 18, 2026 | 8.54 | 8.54 | 8.03 | 8.25 | 8.25 | -0.72% | 7,875 |
| Mar 17, 2026 | 8.25 | 8.47 | 8.00 | 8.31 | 8.31 | -2.00% | 6,355 |
| Mar 16, 2026 | 8.60 | 9.00 | 8.00 | 8.48 | 8.48 | 0.24% | 18,215 |
| Mar 13, 2026 | 8.78 | 8.78 | 8.42 | 8.46 | 8.46 | -0.47% | 6,843 |
| Mar 12, 2026 | 8.29 | 8.70 | 8.29 | 8.50 | 8.50 | 2.53% | 7,016 |
| Mar 11, 2026 | 8.16 | 9.19 | 7.95 | 8.29 | 8.29 | 2.60% | 16,807 |
| Mar 10, 2026 | 8.47 | 8.47 | 7.86 | 8.08 | 8.08 | 1.00% | 1,418 |
| Mar 9, 2026 | 8.20 | 8.25 | 7.95 | 8.00 | 8.00 | -4.08% | 2,024 |
| Mar 6, 2026 | 8.38 | 8.50 | 8.30 | 8.34 | 8.34 | -0.95% | 3,073 |
| Mar 5, 2026 | 8.52 | 8.89 | 8.42 | 8.42 | 8.42 | -2.55% | 1,817 |
| Mar 4, 2026 | 8.89 | 8.89 | 8.26 | 8.64 | 8.64 | -1.71% | 186 |
| Mar 2, 2026 | 8.30 | 8.90 | 8.23 | 8.79 | 8.79 | 1.62% | 9,440 |
| Feb 27, 2026 | 8.57 | 9.00 | 8.25 | 8.65 | 8.65 | 2.25% | 6,317 |
| Feb 26, 2026 | 8.95 | 9.00 | 8.40 | 8.46 | 8.46 | -1.05% | 2,005 |
| Feb 25, 2026 | 8.50 | 8.60 | 8.21 | 8.55 | 8.55 | 2.89% | 7,484 |
| Feb 24, 2026 | 8.50 | 8.88 | 8.18 | 8.31 | 8.31 | -3.37% | 4,518 |
| Feb 23, 2026 | 9.00 | 9.00 | 8.60 | 8.60 | 8.60 | -3.15% | 8,227 |
| Feb 20, 2026 | 9.35 | 9.35 | 8.55 | 8.88 | 8.88 | -3.48% | 5,206 |
| Feb 19, 2026 | 9.37 | 9.37 | 8.80 | 9.20 | 9.20 | 1.10% | 4,637 |
| Feb 18, 2026 | 8.63 | 9.14 | 8.63 | 9.10 | 9.10 | 3.41% | 3,541 |
| Feb 17, 2026 | 9.24 | 9.24 | 8.52 | 8.80 | 8.80 | -0.56% | 6,197 |
| Feb 16, 2026 | 9.25 | 9.25 | 8.70 | 8.85 | 8.85 | -1.99% | 4,190 |
| Feb 13, 2026 | 9.19 | 9.19 | 8.99 | 9.03 | 9.03 | -1.74% | 2,292 |
| Feb 12, 2026 | 8.91 | 9.20 | 8.69 | 9.19 | 9.19 | 2.68% | 3,165 |
| Feb 11, 2026 | 9.06 | 9.19 | 8.66 | 8.95 | 8.95 | -0.33% | 4,509 |
| Feb 10, 2026 | 9.45 | 9.80 | 8.11 | 8.98 | 8.98 | -4.97% | 13,179 |
| Feb 9, 2026 | 9.45 | 9.67 | 9.20 | 9.45 | 9.45 | 4.77% | 4,645 |
| Feb 6, 2026 | 9.93 | 9.93 | 9.00 | 9.02 | 9.02 | -2.80% | 4,672 |
| Feb 5, 2026 | 9.30 | 9.70 | 9.28 | 9.28 | 9.28 | -0.85% | 4,102 |
| Feb 4, 2026 | 9.04 | 9.61 | 9.01 | 9.36 | 9.36 | 3.54% | 4,275 |
| Feb 3, 2026 | 9.46 | 11.20 | 8.55 | 9.04 | 9.04 | -4.44% | 47,945 |
| Feb 2, 2026 | 9.50 | 9.50 | 8.69 | 9.46 | 9.46 | -0.42% | 3,298 |
| Feb 1, 2026 | 9.90 | 9.90 | 8.74 | 9.50 | 9.50 | 2.48% | 2,971 |
| Jan 30, 2026 | 8.54 | 9.50 | 8.54 | 9.27 | 9.27 | 2.89% | 8,885 |
| Jan 29, 2026 | 9.57 | 9.57 | 8.15 | 9.01 | 9.01 | -0.11% | 20,826 |
| Jan 28, 2026 | 9.08 | 9.90 | 8.78 | 9.02 | 9.02 | -1.10% | 3,621 |
| Jan 27, 2026 | 9.27 | 9.27 | 8.75 | 9.12 | 9.12 | -1.72% | 760 |
| Jan 23, 2026 | 8.96 | 9.75 | 8.73 | 9.28 | 9.28 | 3.11% | 6,227 |
| Jan 22, 2026 | 9.44 | 9.74 | 8.62 | 9.00 | 9.00 | -0.55% | 1,091 |
| Jan 21, 2026 | 8.98 | 9.45 | 8.56 | 9.05 | 9.05 | 0.78% | 5,949 |
| Jan 20, 2026 | 9.02 | 9.85 | 8.52 | 8.98 | 8.98 | -5.47% | 19,309 |
| Jan 19, 2026 | 9.07 | 9.93 | 9.00 | 9.50 | 9.50 | 5.09% | 6,692 |