Asian Petro Products and Exports Limited (BOM:524434)
India · Delayed Price · Currency is INR 8.37
-0.33 (-3.79%)
At close: Nov 24, 2025
BOM:524434 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 8.10 | 9.24 | 8.10 | 8.37 | 8.37 | -3.79% | 29,154 |
| Nov 21, 2025 | 8.25 | 9.15 | 8.25 | 8.70 | 8.70 | 0.23% | 10,111 |
| Nov 20, 2025 | 8.59 | 8.90 | 8.59 | 8.68 | 8.68 | 2.72% | 8,820 |
| Nov 19, 2025 | 8.65 | 8.65 | 8.41 | 8.45 | 8.45 | -2.31% | 6,679 |
| Nov 18, 2025 | 8.95 | 8.95 | 8.60 | 8.65 | 8.65 | -3.35% | 1,141 |
| Nov 17, 2025 | 8.60 | 9.10 | 8.60 | 8.95 | 8.95 | 0.22% | 3,643 |
| Nov 14, 2025 | 8.17 | 9.20 | 8.17 | 8.93 | 8.93 | 4.08% | 12,619 |
| Nov 13, 2025 | 8.58 | 8.58 | 8.41 | 8.58 | 8.58 | - | 2,914 |
| Nov 12, 2025 | 8.59 | 8.59 | 8.36 | 8.58 | 8.58 | -1.15% | 3,788 |
| Nov 11, 2025 | 8.85 | 8.87 | 8.50 | 8.68 | 8.68 | - | 5,171 |
| Nov 10, 2025 | 8.16 | 8.74 | 8.16 | 8.68 | 8.68 | 6.77% | 4,441 |
| Nov 7, 2025 | 8.55 | 8.59 | 8.06 | 8.13 | 8.13 | -5.36% | 1,598 |
| Nov 6, 2025 | 9.29 | 9.29 | 8.40 | 8.59 | 8.59 | -2.39% | 12,766 |
| Nov 4, 2025 | 8.52 | 8.88 | 8.50 | 8.80 | 8.80 | -0.34% | 2,468 |
| Nov 3, 2025 | 9.25 | 9.25 | 8.52 | 8.83 | 8.83 | -0.11% | 5,108 |
| Oct 31, 2025 | 8.86 | 9.05 | 8.51 | 8.84 | 8.84 | 3.51% | 3,202 |
| Oct 30, 2025 | 9.09 | 9.09 | 8.50 | 8.54 | 8.54 | -3.72% | 8,453 |
| Oct 29, 2025 | 8.31 | 9.12 | 8.31 | 8.87 | 8.87 | -0.22% | 10,263 |
| Oct 28, 2025 | 8.93 | 8.93 | 8.61 | 8.89 | 8.89 | -0.45% | 1,998 |
| Oct 27, 2025 | 8.59 | 9.19 | 8.33 | 8.93 | 8.93 | 2.88% | 16,887 |
| Oct 24, 2025 | 8.80 | 8.95 | 8.43 | 8.68 | 8.68 | -0.12% | 5,407 |
| Oct 23, 2025 | 9.49 | 9.49 | 8.52 | 8.69 | 8.69 | -0.46% | 18,007 |
| Oct 21, 2025 | 8.65 | 9.22 | 8.65 | 8.73 | 8.73 | -4.59% | 323 |
| Oct 20, 2025 | 9.50 | 9.50 | 8.60 | 9.15 | 9.15 | 2.69% | 3,114 |
| Oct 17, 2025 | 9.14 | 9.14 | 8.81 | 8.91 | 8.91 | 0.34% | 11,533 |
| Oct 16, 2025 | 8.49 | 9.24 | 8.43 | 8.88 | 8.88 | 4.59% | 19,362 |
| Oct 15, 2025 | 9.70 | 9.70 | 8.35 | 8.49 | 8.49 | -2.53% | 12,474 |
| Oct 14, 2025 | 8.73 | 8.88 | 8.32 | 8.71 | 8.71 | 0.23% | 11,001 |
| Oct 13, 2025 | 8.59 | 8.93 | 8.19 | 8.69 | 8.69 | 1.16% | 15,986 |
| Oct 10, 2025 | 8.81 | 9.03 | 8.45 | 8.59 | 8.59 | -3.16% | 3,040 |
| Oct 9, 2025 | 9.02 | 9.30 | 8.41 | 8.87 | 8.87 | -0.78% | 8,977 |
| Oct 8, 2025 | 8.99 | 9.16 | 8.31 | 8.94 | 8.94 | 0.56% | 21,517 |
| Oct 7, 2025 | 8.25 | 8.99 | 8.25 | 8.89 | 8.89 | 1.37% | 15,727 |
| Oct 6, 2025 | 8.73 | 9.06 | 8.11 | 8.77 | 8.77 | 0.46% | 10,880 |
| Oct 3, 2025 | 8.50 | 8.80 | 8.25 | 8.73 | 8.73 | 6.72% | 20,362 |
| Oct 1, 2025 | 8.44 | 8.59 | 8.15 | 8.18 | 8.18 | -3.08% | 6,204 |
| Sep 30, 2025 | 8.50 | 8.84 | 7.90 | 8.44 | 8.44 | 2.18% | 14,223 |
| Sep 29, 2025 | 8.61 | 8.70 | 8.14 | 8.26 | 8.26 | -3.05% | 32,069 |
| Sep 26, 2025 | 8.06 | 8.64 | 8.06 | 8.52 | 8.52 | 0.47% | 5,379 |
| Sep 25, 2025 | 8.55 | 8.69 | 8.03 | 8.48 | 8.48 | -0.24% | 10,943 |
| Sep 24, 2025 | 8.55 | 8.60 | 8.30 | 8.50 | 8.50 | 1.07% | 2,341 |
| Sep 23, 2025 | 8.48 | 8.60 | 8.40 | 8.41 | 8.41 | -0.94% | 11,765 |
| Sep 22, 2025 | 8.35 | 8.59 | 8.06 | 8.49 | 8.49 | 3.92% | 7,913 |
| Sep 19, 2025 | 8.01 | 8.34 | 8.01 | 8.17 | 8.17 | - | 4,090 |
| Sep 18, 2025 | 8.45 | 8.45 | 8.10 | 8.17 | 8.17 | -2.27% | 13,563 |
| Sep 17, 2025 | 8.34 | 8.49 | 8.11 | 8.36 | 8.36 | 0.72% | 7,953 |
| Sep 16, 2025 | 8.20 | 8.35 | 8.11 | 8.30 | 8.30 | 2.22% | 2,638 |
| Sep 15, 2025 | 7.51 | 8.30 | 7.51 | 8.12 | 8.12 | 1.37% | 15,469 |
| Sep 12, 2025 | 8.38 | 8.38 | 7.93 | 8.01 | 8.01 | -2.44% | 41,237 |
| Sep 11, 2025 | 8.36 | 8.38 | 8.07 | 8.21 | 8.21 | -0.24% | 6,544 |