Asian Petro Products and Exports Limited (BOM:524434)
India · Delayed Price · Currency is INR 9.27
+0.26 (2.89%)
At close: Jan 30, 2026
BOM:524434 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 8.47 | 9.43 | 8.47 | 8.95 | 8.95 | 2.76% | 5,914 |
| Dec 19, 2025 | 8.50 | 9.06 | 8.45 | 8.71 | 8.71 | -2.68% | 5,725 |
| Dec 18, 2025 | 8.97 | 8.97 | 8.63 | 8.95 | 8.95 | -0.22% | 1,485 |
| Dec 17, 2025 | 9.07 | 9.07 | 8.42 | 8.97 | 8.97 | -0.22% | 3,670 |
| Dec 16, 2025 | 8.98 | 9.10 | 8.41 | 8.99 | 8.99 | 1.01% | 5,342 |
| Dec 15, 2025 | 8.95 | 8.95 | 8.40 | 8.90 | 8.90 | - | 719 |
| Dec 12, 2025 | 9.10 | 9.10 | 8.54 | 8.90 | 8.90 | -0.45% | 5,607 |
| Dec 11, 2025 | 8.71 | 8.95 | 8.51 | 8.94 | 8.94 | 2.17% | 1,255 |
| Dec 10, 2025 | 8.93 | 8.99 | 8.48 | 8.75 | 8.75 | 2.70% | 5,659 |
| Dec 9, 2025 | 8.79 | 8.86 | 8.36 | 8.52 | 8.52 | -0.58% | 4,114 |
| Dec 8, 2025 | 8.89 | 8.97 | 8.39 | 8.57 | 8.57 | -2.06% | 7,971 |
| Dec 5, 2025 | 8.89 | 8.89 | 8.43 | 8.75 | 8.75 | -1.13% | 4,993 |
| Dec 4, 2025 | 8.99 | 8.99 | 8.38 | 8.85 | 8.85 | 0.45% | 9,195 |
| Dec 3, 2025 | 9.07 | 9.07 | 8.48 | 8.81 | 8.81 | -0.45% | 14,943 |
| Dec 2, 2025 | 8.81 | 9.09 | 8.45 | 8.85 | 8.85 | 1.49% | 6,824 |
| Dec 1, 2025 | 8.34 | 8.80 | 8.34 | 8.72 | 8.72 | 4.06% | 12,582 |
| Nov 28, 2025 | 8.45 | 8.72 | 8.36 | 8.38 | 8.38 | -3.90% | 4,004 |
| Nov 27, 2025 | 8.49 | 8.90 | 8.33 | 8.72 | 8.72 | 2.71% | 11,019 |
| Nov 26, 2025 | 8.85 | 8.88 | 7.82 | 8.49 | 8.49 | -0.93% | 15,027 |
| Nov 25, 2025 | 8.40 | 8.62 | 7.94 | 8.57 | 8.57 | 2.39% | 24,256 |
| Nov 24, 2025 | 8.10 | 9.24 | 8.10 | 8.37 | 8.37 | -3.79% | 29,154 |