Abril Paper Tech Limited (BOM:544500)
India · Delayed Price · Currency is INR 39.95
+0.07 (0.18%)
At close: Jan 22, 2026
Abril Paper Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 0.18% | 2,000 |
| Jan 21, 2026 | 40.50 | 40.50 | 37.00 | 39.88 | 39.88 | 2.28% | 30,000 |
| Jan 20, 2026 | 39.96 | 39.97 | 37.75 | 38.99 | 38.99 | 0.23% | 24,000 |
| Jan 19, 2026 | 40.99 | 40.99 | 37.75 | 38.90 | 38.90 | -2.75% | 40,000 |
| Jan 16, 2026 | 40.90 | 40.98 | 39.05 | 40.00 | 40.00 | -2.42% | 36,000 |
| Jan 14, 2026 | 40.95 | 40.99 | 40.49 | 40.99 | 40.99 | - | 32,000 |
| Jan 13, 2026 | 40.91 | 40.99 | 40.80 | 40.99 | 40.99 | -2.20% | 46,000 |
| Jan 12, 2026 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | 2.24% | 2,000 |
| Jan 9, 2026 | 41.96 | 41.97 | 39.75 | 40.99 | 40.99 | 1.04% | 22,000 |
| Jan 8, 2026 | 40.85 | 40.85 | 39.55 | 40.57 | 40.57 | -1.22% | 28,000 |
| Jan 7, 2026 | 41.50 | 41.77 | 38.75 | 41.07 | 41.07 | 1.41% | 64,000 |
| Jan 6, 2026 | 45.00 | 45.00 | 37.75 | 40.50 | 40.50 | -1.10% | 16,000 |
| Jan 5, 2026 | 41.96 | 41.96 | 40.91 | 40.95 | 40.95 | 2.20% | 56,000 |
| Jan 2, 2026 | 40.99 | 43.10 | 40.00 | 40.07 | 40.07 | -2.62% | 80,000 |
| Jan 1, 2026 | 41.50 | 41.55 | 40.50 | 41.15 | 41.15 | -0.48% | 40,000 |
| Dec 31, 2025 | 42.91 | 42.91 | 41.35 | 41.35 | 41.35 | -1.50% | 30,000 |
| Dec 30, 2025 | 42.90 | 42.90 | 41.50 | 41.98 | 41.98 | 1.40% | 38,000 |
| Dec 29, 2025 | 41.40 | 41.40 | 41.35 | 41.40 | 41.40 | -3.16% | 36,000 |
| Dec 26, 2025 | 43.95 | 43.95 | 40.50 | 42.75 | 42.75 | 0.59% | 22,000 |
| Dec 24, 2025 | 42.90 | 42.90 | 41.00 | 42.50 | 42.50 | -0.58% | 14,000 |
| Dec 23, 2025 | 43.99 | 43.99 | 42.75 | 42.75 | 42.75 | -3.50% | 34,000 |
| Dec 22, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -0.45% | 2,000 |
| Dec 19, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 8.27% | 2,000 |
| Dec 18, 2025 | 43.99 | 43.99 | 41.10 | 41.10 | 41.10 | 0.27% | 6,000 |
| Dec 17, 2025 | 43.70 | 43.70 | 40.99 | 40.99 | 40.99 | -7.26% | 34,000 |
| Dec 15, 2025 | 42.98 | 44.20 | 42.98 | 44.20 | 44.20 | 7.15% | 6,000 |
| Dec 12, 2025 | 43.15 | 43.15 | 41.00 | 41.25 | 41.25 | -4.27% | 32,000 |
| Dec 11, 2025 | 43.50 | 43.80 | 41.20 | 43.09 | 43.09 | 0.49% | 14,000 |
| Dec 10, 2025 | 42.40 | 44.50 | 42.40 | 42.88 | 42.88 | 6.59% | 16,000 |
| Dec 9, 2025 | 39.01 | 40.60 | 37.00 | 40.23 | 40.23 | 0.55% | 24,000 |
| Dec 8, 2025 | 43.99 | 43.99 | 39.61 | 40.01 | 40.01 | -9.07% | 26,000 |
| Dec 5, 2025 | 43.99 | 44.00 | 43.99 | 44.00 | 44.00 | -1.12% | 4,000 |
| Dec 4, 2025 | 44.95 | 44.95 | 42.00 | 44.50 | 44.50 | 1.64% | 14,000 |
| Dec 3, 2025 | 44.95 | 44.95 | 43.00 | 43.78 | 43.78 | -1.15% | 6,000 |
| Dec 2, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | -0.25% | 2,000 |
| Dec 1, 2025 | 45.00 | 45.00 | 44.00 | 44.40 | 44.40 | 5.39% | 22,000 |
| Nov 28, 2025 | 39.50 | 43.00 | 39.50 | 42.13 | 42.13 | 6.66% | 20,000 |
| Nov 27, 2025 | 40.01 | 40.01 | 39.50 | 39.50 | 39.50 | -1.25% | 4,000 |
| Nov 26, 2025 | 41.01 | 42.15 | 40.00 | 40.00 | 40.00 | -1.26% | 16,000 |
| Nov 25, 2025 | 43.00 | 43.00 | 40.51 | 40.51 | 40.51 | -6.87% | 6,000 |
| Nov 24, 2025 | 42.60 | 43.50 | 42.60 | 43.50 | 43.50 | -0.32% | 10,000 |
| Nov 21, 2025 | 45.90 | 45.90 | 43.64 | 43.64 | 43.64 | 0.44% | 6,000 |
| Nov 20, 2025 | 43.60 | 43.70 | 43.00 | 43.45 | 43.45 | 0.81% | 14,000 |
| Nov 19, 2025 | 41.86 | 43.10 | 41.86 | 43.10 | 43.10 | 2.96% | 10,000 |
| Nov 18, 2025 | 41.68 | 42.70 | 40.55 | 41.86 | 41.86 | 0.14% | 16,000 |
| Nov 17, 2025 | 41.99 | 42.70 | 41.50 | 41.80 | 41.80 | 4.24% | 20,000 |
| Nov 14, 2025 | 42.90 | 42.90 | 40.10 | 40.10 | 40.10 | -4.00% | 8,000 |
| Nov 13, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | -2.79% | 2,000 |
| Nov 12, 2025 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | 1.15% | 2,000 |
| Nov 11, 2025 | 44.90 | 44.90 | 42.48 | 42.48 | 42.48 | -1.16% | 6,000 |