Asian Petro Products and Exports Limited (BOM:524434)
India · Delayed Price · Currency is INR 8.42
-0.22 (-2.55%)
At close: Mar 5, 2026
BOM:524434 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 8.85 | 9.08 | 8.75 | 9.04 | 9.04 | -0.44% | 3,832 |
| Jan 14, 2026 | 9.45 | 9.45 | 8.71 | 9.08 | 9.08 | 3.65% | 4,187 |
| Jan 13, 2026 | 9.74 | 9.74 | 8.48 | 8.76 | 8.76 | -0.68% | 2,050 |
| Jan 12, 2026 | 9.76 | 9.76 | 8.71 | 8.82 | 8.82 | -0.45% | 2,305 |
| Jan 9, 2026 | 8.70 | 9.24 | 8.60 | 8.86 | 8.86 | 0.57% | 15,278 |
| Jan 8, 2026 | 8.91 | 8.91 | 8.59 | 8.81 | 8.81 | -0.23% | 1,778 |
| Jan 7, 2026 | 9.08 | 9.49 | 8.67 | 8.83 | 8.83 | -0.79% | 8,271 |
| Jan 6, 2026 | 9.01 | 9.50 | 8.90 | 8.90 | 8.90 | -4.30% | 17,632 |
| Jan 5, 2026 | 9.98 | 10.45 | 9.00 | 9.30 | 9.30 | -6.81% | 10,622 |
| Jan 2, 2026 | 10.19 | 10.20 | 9.44 | 9.98 | 9.98 | -0.10% | 4,310 |
| Jan 1, 2026 | 10.31 | 10.34 | 9.91 | 9.99 | 9.99 | -3.38% | 16,958 |
| Dec 31, 2025 | 10.59 | 10.59 | 10.00 | 10.34 | 10.34 | 3.82% | 7,537 |
| Dec 30, 2025 | 10.60 | 10.60 | 9.90 | 9.96 | 9.96 | -0.60% | 82,788 |
| Dec 29, 2025 | 10.60 | 10.78 | 9.50 | 10.02 | 10.02 | -2.24% | 87,143 |
| Dec 26, 2025 | 9.44 | 11.11 | 9.44 | 10.25 | 10.25 | 10.57% | 194,757 |
| Dec 24, 2025 | 8.95 | 9.50 | 8.91 | 9.27 | 9.27 | 4.04% | 39,714 |
| Dec 23, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.45% | 3,524 |