Asian Petro Products and Exports Limited (BOM:524434)
India · Delayed Price · Currency is INR 9.52
-0.03 (-0.31%)
At close: Aug 21, 2026
BOM:524434 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 10.30 | 10.30 | 9.25 | 9.52 | 9.52 | -0.31% | 35,248 |
| Aug 20, 2026 | 10.00 | 10.00 | 9.55 | 9.55 | 9.55 | -2.35% | 30,996 |
| Aug 19, 2026 | 9.99 | 9.99 | 9.50 | 9.78 | 9.78 | 1.87% | 33,329 |
| Aug 18, 2026 | 9.47 | 9.85 | 9.13 | 9.60 | 9.60 | 0.95% | 29,993 |
| Aug 17, 2026 | 9.05 | 9.51 | 9.05 | 9.51 | 9.51 | 3.93% | 10,480 |
| Aug 14, 2026 | 9.28 | 9.28 | 9.05 | 9.15 | 9.15 | -0.54% | 10,154 |
| Aug 13, 2026 | 9.20 | 9.29 | 9.10 | 9.20 | 9.20 | - | 7,678 |
| Aug 12, 2026 | 9.10 | 9.23 | 9.05 | 9.20 | 9.20 | 0.33% | 2,617 |
| Aug 11, 2026 | 9.44 | 9.44 | 9.02 | 9.17 | 9.17 | -2.86% | 5,503 |
| Aug 10, 2026 | 9.48 | 9.48 | 9.26 | 9.44 | 9.44 | -0.53% | 3,271 |
| Aug 7, 2026 | 9.64 | 9.64 | 9.22 | 9.49 | 9.49 | - | 771 |
| Aug 6, 2026 | 9.60 | 9.65 | 9.00 | 9.49 | 9.49 | 0.74% | 11,294 |
| Aug 5, 2026 | 9.60 | 9.66 | 9.15 | 9.42 | 9.42 | -2.28% | 3,798 |
| Aug 4, 2026 | 9.25 | 10.30 | 9.00 | 9.64 | 9.64 | 4.33% | 29,467 |
| Aug 3, 2026 | 9.25 | 9.25 | 9.01 | 9.24 | 9.24 | -0.11% | 4,466 |
| Jul 31, 2026 | 9.26 | 9.26 | 9.00 | 9.25 | 9.25 | -0.11% | 1,440 |
| Jul 30, 2026 | 9.20 | 9.28 | 8.90 | 9.26 | 9.26 | -0.22% | 1,359 |
| Jul 29, 2026 | 8.97 | 9.30 | 8.90 | 9.28 | 9.28 | 3.00% | 2,571 |
| Jul 28, 2026 | 9.30 | 9.30 | 8.95 | 9.01 | 9.01 | -0.22% | 4,785 |
| Jul 27, 2026 | 9.35 | 9.35 | 8.86 | 9.03 | 9.03 | -3.22% | 6,333 |
| Jul 24, 2026 | 9.38 | 9.39 | 8.58 | 9.33 | 9.33 | 0.86% | 10,550 |
| Jul 23, 2026 | 9.04 | 9.39 | 8.81 | 9.25 | 9.25 | 2.32% | 9,127 |
| Jul 22, 2026 | 8.60 | 9.09 | 8.50 | 9.04 | 9.04 | 7.75% | 24,203 |
| Jul 21, 2026 | 8.90 | 9.09 | 8.00 | 8.39 | 8.39 | -5.73% | 34,880 |
| Jul 20, 2026 | 8.80 | 9.14 | 8.58 | 8.90 | 8.90 | -3.16% | 4,312 |
| Jul 17, 2026 | 9.00 | 9.20 | 8.92 | 9.19 | 9.19 | 2.11% | 5,029 |
| Jul 16, 2026 | 8.97 | 9.09 | 8.80 | 9.00 | 9.00 | 0.33% | 2,617 |
| Jul 15, 2026 | 9.36 | 9.36 | 8.07 | 8.97 | 8.97 | -4.17% | 33,936 |
| Jul 14, 2026 | 9.73 | 9.73 | 9.36 | 9.36 | 9.36 | -3.31% | 5,918 |
| Jul 13, 2026 | 9.69 | 9.69 | 9.35 | 9.68 | 9.68 | 2.22% | 2,669 |
| Jul 10, 2026 | 9.35 | 9.80 | 9.33 | 9.47 | 9.47 | -2.77% | 5,193 |
| Jul 9, 2026 | 9.54 | 9.80 | 9.29 | 9.74 | 9.74 | 3.07% | 3,000 |
| Jul 8, 2026 | 10.08 | 10.08 | 9.16 | 9.45 | 9.45 | -1.97% | 17,472 |
| Jul 7, 2026 | 9.80 | 10.75 | 9.25 | 9.64 | 9.64 | -0.52% | 50,231 |
| Jul 6, 2026 | 11.30 | 11.30 | 9.35 | 9.69 | 9.69 | 1.25% | 37,235 |
| Jul 3, 2026 | 9.60 | 9.90 | 9.25 | 9.57 | 9.57 | -3.24% | 38,163 |
| Jul 2, 2026 | 9.69 | 10.09 | 9.69 | 9.89 | 9.89 | 1.96% | 36,761 |
| Jul 1, 2026 | 9.45 | 10.19 | 9.21 | 9.70 | 9.70 | 2.65% | 37,712 |
| Jun 30, 2026 | 9.16 | 10.16 | 9.11 | 9.45 | 9.45 | 2.72% | 19,139 |
| Jun 29, 2026 | 9.18 | 9.24 | 8.70 | 9.20 | 9.20 | 0.33% | 19,243 |
| Jun 25, 2026 | 9.24 | 9.24 | 9.05 | 9.17 | 9.17 | 1.66% | 1,566 |
| Jun 24, 2026 | 9.00 | 9.27 | 9.00 | 9.02 | 9.02 | 1.12% | 20,872 |
| Jun 23, 2026 | 9.03 | 9.30 | 8.91 | 8.92 | 8.92 | -2.51% | 32,476 |
| Jun 22, 2026 | 8.93 | 9.25 | 8.85 | 9.15 | 9.15 | 2.12% | 30,087 |
| Jun 19, 2026 | 8.95 | 9.30 | 8.81 | 8.96 | 8.96 | 1.13% | 25,603 |
| Jun 18, 2026 | 9.47 | 9.57 | 8.67 | 8.86 | 8.86 | -2.85% | 61,587 |
| Jun 17, 2026 | 8.93 | 9.84 | 8.93 | 9.12 | 9.12 | -2.88% | 22,885 |
| Jun 16, 2026 | 9.74 | 9.74 | 9.35 | 9.39 | 9.39 | -3.99% | 13,945 |
| Jun 15, 2026 | 9.72 | 9.99 | 9.24 | 9.78 | 9.78 | 0.62% | 99,230 |
| Jun 12, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -4.99% | 5,542 |