Asian Petro Products and Exports Limited (BOM:524434)
India · Delayed Price · Currency is INR 9.64
+0.17 (1.80%)
At close: Oct 30, 2026
BOM:524434 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.10 | 9.87 | 9.10 | 9.64 | 9.64 | 1.80% | 4,764 |
| Oct 29, 2026 | 9.32 | 9.80 | 8.75 | 9.47 | 9.47 | 1.72% | 32,267 |
| Oct 28, 2026 | 9.03 | 9.37 | 9.00 | 9.31 | 9.31 | 3.22% | 14,798 |
| Oct 27, 2026 | 9.34 | 9.39 | 9.00 | 9.02 | 9.02 | -3.84% | 31,092 |
| Oct 26, 2026 | 9.06 | 9.40 | 9.05 | 9.38 | 9.38 | 1.30% | 2,964 |
| Oct 23, 2026 | 9.15 | 9.48 | 9.02 | 9.26 | 9.26 | 0.33% | 638 |
| Oct 22, 2026 | 9.40 | 10.59 | 8.50 | 9.23 | 9.23 | -2.43% | 57,151 |
| Oct 21, 2026 | 9.90 | 10.33 | 9.12 | 9.46 | 9.46 | -3.57% | 27,270 |
| Oct 19, 2026 | 9.69 | 10.45 | 9.20 | 9.81 | 9.81 | 0.62% | 8,978 |
| Oct 16, 2026 | 9.81 | 9.82 | 9.15 | 9.75 | 9.75 | 1.56% | 16,138 |
| Oct 15, 2026 | 9.65 | 9.66 | 9.31 | 9.60 | 9.60 | -0.62% | 8,827 |
| Oct 14, 2026 | 9.80 | 9.80 | 9.23 | 9.66 | 9.66 | -1.33% | 22,025 |
| Oct 13, 2026 | 9.29 | 10.24 | 9.15 | 9.79 | 9.79 | 5.61% | 6,941 |
| Oct 12, 2026 | 8.95 | 9.30 | 8.95 | 9.27 | 9.27 | 0.98% | 7,293 |
| Oct 9, 2026 | 9.30 | 9.30 | 9.15 | 9.18 | 9.18 | -1.29% | 1,076 |
| Oct 8, 2026 | 9.30 | 9.30 | 9.00 | 9.30 | 9.30 | - | 20,138 |
| Oct 7, 2026 | 9.34 | 9.35 | 9.16 | 9.30 | 9.30 | -0.53% | 4,897 |
| Oct 6, 2026 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | 2.19% | 5,097 |
| Oct 5, 2026 | 9.34 | 9.37 | 9.11 | 9.15 | 9.15 | -1.61% | 11,890 |
| Oct 1, 2026 | 9.16 | 9.38 | 9.00 | 9.30 | 9.30 | 1.31% | 46,226 |
| Sep 30, 2026 | 9.45 | 9.77 | 9.00 | 9.18 | 9.18 | -2.86% | 11,770 |
| Sep 29, 2026 | 9.40 | 9.65 | 9.22 | 9.45 | 9.45 | 2.49% | 3,033 |
| Sep 28, 2026 | 9.40 | 9.69 | 9.20 | 9.22 | 9.22 | -1.81% | 6,725 |
| Sep 25, 2026 | 9.70 | 9.70 | 9.00 | 9.39 | 9.39 | -0.32% | 35,075 |
| Sep 24, 2026 | 10.52 | 10.94 | 9.13 | 9.42 | 9.42 | -10.46% | 85,367 |
| Sep 23, 2026 | 10.14 | 11.50 | 9.55 | 10.52 | 10.52 | 5.84% | 61,449 |
| Sep 22, 2026 | 9.55 | 9.98 | 9.50 | 9.94 | 9.94 | 3.22% | 8,027 |
| Sep 21, 2026 | 9.97 | 10.20 | 9.46 | 9.63 | 9.63 | -3.41% | 6,708 |
| Sep 18, 2026 | 9.82 | 9.97 | 9.61 | 9.97 | 9.97 | -0.50% | 1,300 |
| Sep 17, 2026 | 9.76 | 10.44 | 9.76 | 10.02 | 10.02 | 2.77% | 5,742 |
| Sep 16, 2026 | 9.69 | 10.19 | 9.67 | 9.75 | 9.75 | 1.04% | 2,487 |
| Sep 15, 2026 | 9.59 | 10.43 | 9.52 | 9.65 | 9.65 | -0.72% | 12,297 |
| Sep 11, 2026 | 10.35 | 10.56 | 9.55 | 9.72 | 9.72 | -8.47% | 19,746 |
| Sep 10, 2026 | 10.56 | 11.00 | 10.56 | 10.62 | 10.62 | -0.47% | 11,986 |
| Sep 9, 2026 | 10.50 | 11.03 | 10.40 | 10.67 | 10.67 | -5.83% | 5,084 |
| Sep 8, 2026 | 11.20 | 11.99 | 10.80 | 11.33 | 11.33 | -3.33% | 7,114 |
| Sep 7, 2026 | 13.95 | 13.95 | 10.60 | 11.72 | 11.72 | -2.98% | 20,707 |
| Sep 4, 2026 | 11.51 | 12.46 | 11.01 | 12.08 | 12.08 | 7.86% | 96,986 |
| Sep 3, 2026 | 9.98 | 11.30 | 9.61 | 11.20 | 11.20 | 16.30% | 119,060 |
| Sep 2, 2026 | 9.89 | 9.98 | 9.30 | 9.63 | 9.63 | -1.73% | 24,650 |
| Sep 1, 2026 | 9.15 | 10.35 | 9.15 | 9.80 | 9.80 | 0.51% | 2,573 |
| Aug 31, 2026 | 9.65 | 9.75 | 9.64 | 9.75 | 9.75 | 1.46% | 2,362 |
| Aug 28, 2026 | 9.60 | 9.66 | 9.50 | 9.61 | 9.61 | 0.10% | 4,524 |
| Aug 27, 2026 | 9.60 | 9.68 | 9.15 | 9.60 | 9.60 | 2.02% | 5,107 |
| Aug 26, 2026 | 9.79 | 9.79 | 9.35 | 9.41 | 9.41 | -3.88% | 8,804 |
| Aug 25, 2026 | 9.90 | 9.90 | 9.25 | 9.79 | 9.79 | 2.30% | 8,319 |
| Aug 24, 2026 | 9.26 | 10.35 | 9.00 | 9.57 | 9.57 | 0.53% | 12,007 |
| 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 |