Asian Petro Products and Exports Limited (BOM:524434)
India · Delayed Price · Currency is INR 9.72
+0.22 (2.32%)
At close: Jun 2, 2026
BOM:524434 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.90 | 9.96 | 9.35 | 9.84 | 9.84 | 1.23% | 11,836 |
| Jun 2, 2026 | 9.50 | 9.94 | 9.15 | 9.72 | 9.72 | 2.32% | 9,461 |
| Jun 1, 2026 | 9.20 | 9.57 | 9.00 | 9.50 | 9.50 | 3.26% | 4,695 |
| May 29, 2026 | 9.13 | 9.99 | 9.13 | 9.20 | 9.20 | -8.46% | 25,855 |
| May 27, 2026 | 9.91 | 10.47 | 9.31 | 10.05 | 10.05 | 2.03% | 18,228 |
| May 26, 2026 | 9.85 | 10.49 | 9.57 | 9.85 | 9.85 | 1.55% | 12,103 |
| May 25, 2026 | 11.00 | 11.00 | 9.03 | 9.70 | 9.70 | 2.11% | 8,284 |
| May 22, 2026 | 9.55 | 9.75 | 9.50 | 9.50 | 9.50 | -2.56% | 3,935 |
| May 21, 2026 | 8.91 | 10.41 | 8.91 | 9.75 | 9.75 | 0.41% | 11,391 |
| May 20, 2026 | 9.20 | 9.81 | 8.81 | 9.71 | 9.71 | 5.09% | 3,162 |
| May 19, 2026 | 9.18 | 9.35 | 8.76 | 9.24 | 9.24 | 5.24% | 4,746 |
| May 18, 2026 | 9.18 | 9.19 | 8.70 | 8.78 | 8.78 | -4.36% | 8,495 |
| May 15, 2026 | 9.60 | 9.60 | 8.60 | 9.18 | 9.18 | -0.22% | 6,950 |
| May 14, 2026 | 9.50 | 9.80 | 8.76 | 9.20 | 9.20 | -2.75% | 11,488 |
| May 13, 2026 | 9.40 | 9.84 | 9.40 | 9.46 | 9.46 | 0.42% | 3,018 |
| May 12, 2026 | 9.89 | 9.89 | 9.40 | 9.42 | 9.42 | -0.84% | 3,534 |
| May 11, 2026 | 10.00 | 10.00 | 9.40 | 9.50 | 9.50 | -1.86% | 18,637 |
| May 8, 2026 | 9.39 | 9.95 | 9.01 | 9.68 | 9.68 | 3.09% | 8,008 |
| May 7, 2026 | 10.90 | 10.90 | 9.20 | 9.39 | 9.39 | 0.86% | 9,749 |
| May 6, 2026 | 9.79 | 9.79 | 9.00 | 9.31 | 9.31 | 2.42% | 6,307 |
| May 5, 2026 | 8.96 | 9.09 | 8.96 | 9.09 | 9.09 | 1.00% | 64 |
| May 4, 2026 | 9.05 | 9.10 | 9.00 | 9.00 | 9.00 | -0.55% | 3,440 |
| Apr 30, 2026 | 8.66 | 9.10 | 8.66 | 9.05 | 9.05 | - | 10,131 |
| Apr 29, 2026 | 8.69 | 10.19 | 8.31 | 9.05 | 9.05 | 5.23% | 13,122 |
| Apr 28, 2026 | 8.25 | 8.88 | 8.24 | 8.60 | 8.60 | 4.88% | 9,822 |
| Apr 27, 2026 | 8.24 | 8.35 | 8.08 | 8.20 | 8.20 | 1.49% | 6,148 |
| Apr 24, 2026 | 8.28 | 8.28 | 8.07 | 8.08 | 8.08 | -2.65% | 931 |
| Apr 23, 2026 | 8.08 | 8.30 | 8.08 | 8.30 | 8.30 | - | 3,585 |
| Apr 22, 2026 | 8.32 | 8.32 | 8.08 | 8.30 | 8.30 | 2.47% | 3,477 |
| Apr 21, 2026 | 8.23 | 8.35 | 8.05 | 8.10 | 8.10 | -1.82% | 3,515 |
| Apr 20, 2026 | 8.18 | 8.28 | 8.02 | 8.25 | 8.25 | 0.73% | 8,311 |
| Apr 17, 2026 | 8.60 | 8.60 | 8.16 | 8.19 | 8.19 | -3.42% | 18,076 |
| Apr 16, 2026 | 8.38 | 8.65 | 8.15 | 8.48 | 8.48 | 3.16% | 6,701 |
| Apr 15, 2026 | 8.20 | 8.60 | 8.07 | 8.22 | 8.22 | 3.92% | 9,186 |
| Apr 13, 2026 | 8.20 | 8.20 | 7.90 | 7.91 | 7.91 | -3.54% | 2,942 |
| Apr 10, 2026 | 8.15 | 8.29 | 7.85 | 8.20 | 8.20 | -0.49% | 9,158 |
| Apr 9, 2026 | 8.05 | 8.28 | 8.01 | 8.24 | 8.24 | 2.87% | 8,107 |
| Apr 8, 2026 | 8.20 | 8.30 | 7.85 | 8.01 | 8.01 | -1.11% | 8,895 |
| Apr 7, 2026 | 8.20 | 8.20 | 7.80 | 8.10 | 8.10 | 1.25% | 5,701 |
| Apr 6, 2026 | 8.20 | 8.20 | 7.90 | 8.00 | 8.00 | -2.44% | 6,547 |
| Apr 2, 2026 | 8.40 | 8.40 | 7.80 | 8.20 | 8.20 | 1.11% | 1,117 |
| Apr 1, 2026 | 7.68 | 8.50 | 7.68 | 8.11 | 8.11 | 5.60% | 10,866 |
| Mar 30, 2026 | 8.24 | 8.24 | 7.60 | 7.68 | 7.68 | -6.00% | 5,637 |
| Mar 27, 2026 | 7.97 | 8.40 | 7.70 | 8.17 | 8.17 | 5.01% | 34,611 |
| Mar 25, 2026 | 7.39 | 8.42 | 7.39 | 7.78 | 7.78 | 10.83% | 43,173 |
| Mar 24, 2026 | 7.50 | 7.50 | 7.00 | 7.02 | 7.02 | -6.40% | 36,571 |
| Mar 23, 2026 | 7.87 | 7.95 | 7.50 | 7.50 | 7.50 | -1.83% | 7,039 |
| Mar 20, 2026 | 8.00 | 8.00 | 7.60 | 7.64 | 7.64 | -1.42% | 18,905 |
| Mar 19, 2026 | 8.60 | 8.60 | 7.75 | 7.75 | 7.75 | -6.06% | 28,493 |
| Mar 18, 2026 | 8.54 | 8.54 | 8.03 | 8.25 | 8.25 | -0.72% | 7,875 |