Asian Petro Products and Exports Limited (BOM:524434)
India · Delayed Price · Currency is INR 8.71
+0.02 (0.23%)
At close: Oct 14, 2025
BOM:524434 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |