Abril Paper Tech Limited (BOM:544500)
India · Delayed Price · Currency is INR 34.90
-1.10 (-3.06%)
At close: Jul 30, 2026
Abril Paper Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 35.00 | 35.00 | 33.27 | 33.27 | 33.27 | -4.67% | 4,000 |
| Jul 30, 2026 | 35.99 | 35.99 | 34.90 | 34.90 | 34.90 | -3.06% | 4,000 |
| Jul 29, 2026 | 39.10 | 39.10 | 36.00 | 36.00 | 36.00 | 2.68% | 4,000 |
| Jul 28, 2026 | 38.20 | 38.20 | 35.06 | 35.06 | 35.06 | -0.79% | 6,000 |
| Jul 27, 2026 | 32.20 | 38.00 | 32.20 | 35.34 | 35.34 | 2.73% | 18,000 |
| Jul 23, 2026 | 34.00 | 34.40 | 34.00 | 34.40 | 34.40 | 1.18% | 12,000 |
| Jul 22, 2026 | 36.90 | 36.90 | 34.00 | 34.00 | 34.00 | -8.11% | 14,000 |
| Jul 21, 2026 | 36.95 | 37.00 | 36.95 | 37.00 | 37.00 | 1.43% | 6,000 |
| Jul 20, 2026 | 36.40 | 36.50 | 34.51 | 36.48 | 36.48 | -1.14% | 28,000 |
| Jul 17, 2026 | 36.94 | 36.94 | 36.90 | 36.90 | 36.90 | 0.46% | 8,000 |
| Jul 16, 2026 | 36.70 | 36.79 | 36.60 | 36.73 | 36.73 | -0.19% | 24,000 |
| Jul 14, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | 2,000 |
| Jul 9, 2026 | 39.99 | 39.99 | 37.00 | 37.00 | 37.00 | -1.07% | 4,000 |
| Jul 8, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | 4,000 |
| Jul 7, 2026 | 37.50 | 37.60 | 37.50 | 37.60 | 37.60 | -0.66% | 8,000 |
| Jul 6, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | -0.34% | 2,000 |
| Jul 2, 2026 | 37.90 | 37.98 | 37.90 | 37.98 | 37.98 | -2.62% | 4,000 |
| Jun 30, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.75% | 2,000 |
| Jun 29, 2026 | 38.10 | 38.33 | 38.10 | 38.33 | 38.33 | 0.60% | 6,000 |
| Jun 25, 2026 | 36.50 | 38.10 | 36.50 | 38.10 | 38.10 | 3.81% | 8,000 |
| Jun 23, 2026 | 36.75 | 36.75 | 36.70 | 36.70 | 36.70 | -1.61% | 10,000 |
| Jun 22, 2026 | 37.00 | 37.30 | 37.00 | 37.30 | 37.30 | 2.39% | 4,000 |
| Jun 19, 2026 | 36.95 | 37.90 | 35.02 | 36.43 | 36.43 | -4.13% | 36,000 |
| Jun 18, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.26% | 2,000 |
| Jun 16, 2026 | 35.60 | 38.10 | 35.60 | 38.10 | 38.10 | -0.91% | 4,000 |
| Jun 15, 2026 | 35.70 | 38.45 | 33.00 | 38.45 | 38.45 | -0.13% | 14,000 |
| Jun 12, 2026 | 35.00 | 38.50 | 35.00 | 38.50 | 38.50 | 10.00% | 6,000 |
| Jun 11, 2026 | 38.25 | 38.50 | 35.00 | 35.00 | 35.00 | -8.62% | 8,000 |
| Jun 8, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -0.52% | 2,000 |
| Jun 4, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 2,000 |
| Jun 3, 2026 | 38.30 | 38.50 | 38.30 | 38.50 | 38.50 | -1.03% | 4,000 |
| Jun 2, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 1.12% | 2,000 |
| May 29, 2026 | 37.97 | 38.50 | 37.97 | 38.47 | 38.47 | 1.32% | 18,000 |
| May 27, 2026 | 37.80 | 37.98 | 37.25 | 37.97 | 37.97 | -0.08% | 26,000 |
| May 26, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.80% | 4,000 |
| May 25, 2026 | 36.00 | 37.70 | 35.51 | 37.70 | 37.70 | 1.89% | 8,000 |
| May 22, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.63% | 2,000 |
| May 21, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.60% | 2,000 |
| May 20, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.98% | 2,000 |
| May 19, 2026 | 40.90 | 41.90 | 38.55 | 38.55 | 38.55 | 0.50% | 6,000 |
| May 18, 2026 | 38.40 | 38.40 | 38.35 | 38.36 | 38.36 | 0.97% | 10,000 |
| May 15, 2026 | 37.90 | 37.99 | 36.00 | 37.99 | 37.99 | -1.45% | 10,000 |
| May 14, 2026 | 39.70 | 39.70 | 37.00 | 38.55 | 38.55 | -2.36% | 10,000 |
| May 12, 2026 | 36.01 | 39.48 | 36.01 | 39.48 | 39.48 | 2.15% | 8,000 |
| May 11, 2026 | 38.78 | 38.78 | 38.65 | 38.65 | 38.65 | 3.34% | 4,000 |
| May 8, 2026 | 39.94 | 39.94 | 37.00 | 37.40 | 37.40 | -6.38% | 8,000 |
| May 7, 2026 | 37.00 | 39.95 | 37.00 | 39.95 | 39.95 | -0.10% | 12,000 |
| May 6, 2026 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | -0.77% | 2,000 |
| May 5, 2026 | 39.50 | 40.40 | 39.50 | 40.30 | 40.30 | 2.86% | 10,000 |
| Apr 30, 2026 | 39.60 | 39.60 | 39.00 | 39.18 | 39.18 | 1.14% | 16,000 |