Asian Petro Products and Exports Limited (BOM:524434)
India · Delayed Price · Currency is INR 8.86
+0.05 (0.57%)
At close: Jan 9, 2026
BOM:524434 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |