Asian Petro Products and Exports Limited (BOM:524434)
India · Delayed Price · Currency is INR 8.01
-0.20 (-2.44%)
At close: Sep 12, 2025
BOM:524434 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 8.29 | 8.33 | 8.23 | 8.23 | 8.23 | 0.49% | 1,107 |
| Sep 9, 2025 | 8.39 | 8.39 | 8.00 | 8.19 | 8.19 | -2.15% | 11,952 |
| Sep 8, 2025 | 8.33 | 8.40 | 8.11 | 8.37 | 8.37 | 0.48% | 18,645 |
| Sep 5, 2025 | 8.47 | 8.47 | 8.00 | 8.33 | 8.33 | 1.71% | 7,674 |
| Sep 4, 2025 | 8.65 | 8.65 | 8.10 | 8.19 | 8.19 | -3.19% | 10,074 |
| Sep 3, 2025 | 8.20 | 8.80 | 7.66 | 8.46 | 8.46 | 5.09% | 24,459 |
| Sep 2, 2025 | 7.82 | 8.14 | 7.56 | 8.05 | 8.05 | 2.94% | 15,203 |
| Sep 1, 2025 | 8.25 | 8.25 | 7.15 | 7.82 | 7.82 | -2.98% | 6,143 |
| Aug 29, 2025 | 8.02 | 8.06 | 8.02 | 8.06 | 8.06 | - | 432 |
| Aug 28, 2025 | 8.03 | 8.10 | 7.80 | 8.06 | 8.06 | -1.59% | 3,320 |
| Aug 26, 2025 | 8.03 | 8.39 | 7.84 | 8.19 | 8.19 | -0.36% | 10,519 |
| Aug 25, 2025 | 8.48 | 8.48 | 7.90 | 8.22 | 8.22 | -1.32% | 8,668 |
| Aug 22, 2025 | 8.04 | 8.43 | 7.80 | 8.33 | 8.33 | 3.61% | 10,075 |
| Aug 21, 2025 | 7.76 | 8.45 | 7.76 | 8.04 | 8.04 | 3.74% | 13,732 |
| Aug 20, 2025 | 7.99 | 8.20 | 7.30 | 7.75 | 7.75 | -2.52% | 11,290 |
| Aug 19, 2025 | 8.44 | 8.44 | 7.00 | 7.95 | 7.95 | -2.93% | 23,729 |
| Aug 18, 2025 | 7.86 | 8.46 | 7.70 | 8.19 | 8.19 | 2.50% | 47,984 |
| Aug 14, 2025 | 8.17 | 8.50 | 7.86 | 7.99 | 7.99 | -1.84% | 14,628 |
| Aug 13, 2025 | 8.50 | 8.50 | 8.05 | 8.14 | 8.14 | -1.09% | 5,251 |
| Aug 12, 2025 | 8.45 | 8.45 | 8.13 | 8.23 | 8.23 | -2.02% | 4,446 |
| Aug 11, 2025 | 8.43 | 8.49 | 8.02 | 8.40 | 8.40 | -0.36% | 7,308 |
| Aug 8, 2025 | 8.05 | 8.44 | 8.05 | 8.43 | 8.43 | 3.18% | 3,034 |
| Aug 7, 2025 | 8.08 | 8.45 | 8.00 | 8.17 | 8.17 | 1.11% | 29,754 |
| Aug 6, 2025 | 8.00 | 8.34 | 7.72 | 8.08 | 8.08 | 0.25% | 7,888 |
| Aug 5, 2025 | 8.35 | 8.35 | 7.90 | 8.06 | 8.06 | -3.47% | 8,053 |
| Aug 4, 2025 | 8.40 | 8.40 | 8.20 | 8.35 | 8.35 | 2.08% | 1,695 |
| Aug 1, 2025 | 8.78 | 8.78 | 8.12 | 8.18 | 8.18 | -4.88% | 46,375 |
| Jul 31, 2025 | 8.68 | 8.68 | 8.31 | 8.60 | 8.60 | 1.78% | 3,137 |
| Jul 30, 2025 | 8.02 | 8.47 | 8.02 | 8.45 | 8.45 | 2.05% | 4,367 |
| Jul 29, 2025 | 8.30 | 8.55 | 8.18 | 8.28 | 8.28 | -0.24% | 1,815 |
| Jul 28, 2025 | 8.18 | 8.41 | 8.18 | 8.30 | 8.30 | 2.72% | 4,814 |
| Jul 25, 2025 | 8.75 | 9.00 | 7.88 | 8.08 | 8.08 | -7.66% | 43,257 |
| Jul 24, 2025 | 8.94 | 9.20 | 8.72 | 8.75 | 8.75 | -2.78% | 11,241 |
| Jul 23, 2025 | 9.05 | 9.05 | 8.62 | 9.00 | 9.00 | - | 4,754 |
| Jul 22, 2025 | 8.95 | 9.52 | 8.49 | 9.00 | 9.00 | 3.81% | 43,142 |
| Jul 21, 2025 | 8.82 | 9.10 | 8.50 | 8.67 | 8.67 | -2.91% | 18,704 |
| Jul 18, 2025 | 8.84 | 9.09 | 8.52 | 8.93 | 8.93 | 0.79% | 24,897 |
| Jul 17, 2025 | 9.08 | 9.08 | 8.82 | 8.86 | 8.86 | -1.34% | 25,439 |
| Jul 16, 2025 | 8.93 | 9.15 | 8.65 | 8.98 | 8.98 | 1.01% | 8,481 |
| Jul 15, 2025 | 9.15 | 9.15 | 8.81 | 8.89 | 8.89 | -2.41% | 15,074 |
| Jul 14, 2025 | 8.76 | 9.20 | 8.76 | 9.11 | 9.11 | 1.33% | 44,245 |
| Jul 11, 2025 | 8.87 | 9.09 | 8.87 | 8.99 | 8.99 | -0.66% | 15,471 |
| Jul 10, 2025 | 9.38 | 9.42 | 8.63 | 9.05 | 9.05 | 0.44% | 12,349 |
| Jul 9, 2025 | 9.26 | 9.26 | 8.95 | 9.01 | 9.01 | -3.12% | 32,471 |
| Jul 8, 2025 | 9.26 | 9.45 | 8.90 | 9.30 | 9.30 | 2.42% | 10,601 |
| Jul 7, 2025 | 9.31 | 9.45 | 9.05 | 9.08 | 9.08 | -2.47% | 16,216 |
| Jul 4, 2025 | 9.06 | 9.50 | 9.06 | 9.31 | 9.31 | 3.33% | 31,582 |
| Jul 3, 2025 | 9.15 | 9.47 | 9.00 | 9.01 | 9.01 | -1.31% | 26,372 |