Asian Petro Products and Exports Limited (BOM:524434)
India · Delayed Price · Currency is INR 8.10
-0.15 (-1.82%)
At close: Apr 21, 2026
BOM:524434 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 8.25 | 8.47 | 8.00 | 8.31 | 8.31 | -2.00% | 6,355 |
| Mar 16, 2026 | 8.60 | 9.00 | 8.00 | 8.48 | 8.48 | 0.24% | 18,215 |
| Mar 13, 2026 | 8.78 | 8.78 | 8.42 | 8.46 | 8.46 | -0.47% | 6,843 |
| Mar 12, 2026 | 8.29 | 8.70 | 8.29 | 8.50 | 8.50 | 2.53% | 7,016 |
| Mar 11, 2026 | 8.16 | 9.19 | 7.95 | 8.29 | 8.29 | 2.60% | 16,807 |
| Mar 10, 2026 | 8.47 | 8.47 | 7.86 | 8.08 | 8.08 | 1.00% | 1,418 |
| Mar 9, 2026 | 8.20 | 8.25 | 7.95 | 8.00 | 8.00 | -4.08% | 2,024 |
| Mar 6, 2026 | 8.38 | 8.50 | 8.30 | 8.34 | 8.34 | -0.95% | 3,073 |
| Mar 5, 2026 | 8.52 | 8.89 | 8.42 | 8.42 | 8.42 | -2.55% | 1,817 |
| Mar 4, 2026 | 8.89 | 8.89 | 8.26 | 8.64 | 8.64 | -1.71% | 186 |
| Mar 2, 2026 | 8.30 | 8.90 | 8.23 | 8.79 | 8.79 | 1.62% | 9,440 |
| Feb 27, 2026 | 8.57 | 9.00 | 8.25 | 8.65 | 8.65 | 2.25% | 6,317 |
| Feb 26, 2026 | 8.95 | 9.00 | 8.40 | 8.46 | 8.46 | -1.05% | 2,005 |
| Feb 25, 2026 | 8.50 | 8.60 | 8.21 | 8.55 | 8.55 | 2.89% | 7,484 |
| Feb 24, 2026 | 8.50 | 8.88 | 8.18 | 8.31 | 8.31 | -3.37% | 4,518 |
| Feb 23, 2026 | 9.00 | 9.00 | 8.60 | 8.60 | 8.60 | -3.15% | 8,227 |
| Feb 20, 2026 | 9.35 | 9.35 | 8.55 | 8.88 | 8.88 | -3.48% | 5,206 |
| Feb 19, 2026 | 9.37 | 9.37 | 8.80 | 9.20 | 9.20 | 1.10% | 4,637 |
| Feb 18, 2026 | 8.63 | 9.14 | 8.63 | 9.10 | 9.10 | 3.41% | 3,541 |
| Feb 17, 2026 | 9.24 | 9.24 | 8.52 | 8.80 | 8.80 | -0.56% | 6,197 |
| Feb 16, 2026 | 9.25 | 9.25 | 8.70 | 8.85 | 8.85 | -1.99% | 4,190 |
| Feb 13, 2026 | 9.19 | 9.19 | 8.99 | 9.03 | 9.03 | -1.74% | 2,292 |
| Feb 12, 2026 | 8.91 | 9.20 | 8.69 | 9.19 | 9.19 | 2.68% | 3,165 |
| Feb 11, 2026 | 9.06 | 9.19 | 8.66 | 8.95 | 8.95 | -0.33% | 4,509 |
| Feb 10, 2026 | 9.45 | 9.80 | 8.11 | 8.98 | 8.98 | -4.97% | 13,179 |
| Feb 9, 2026 | 9.45 | 9.67 | 9.20 | 9.45 | 9.45 | 4.77% | 4,645 |
| Feb 6, 2026 | 9.93 | 9.93 | 9.00 | 9.02 | 9.02 | -2.80% | 4,672 |
| Feb 5, 2026 | 9.30 | 9.70 | 9.28 | 9.28 | 9.28 | -0.85% | 4,102 |
| Feb 4, 2026 | 9.04 | 9.61 | 9.01 | 9.36 | 9.36 | 3.54% | 4,275 |