Abril Paper Tech Limited (BOM:544500)
India · Delayed Price · Currency is INR 30.49
+0.37 (1.23%)
At close: Oct 1, 2026
Abril Paper Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 29.00 | 30.49 | 29.00 | 30.49 | 30.49 | 1.23% | 6,000 |
| Sep 30, 2026 | 29.49 | 30.96 | 28.60 | 30.12 | 30.12 | 2.10% | 22,000 |
| Sep 29, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -2.41% | 4,000 |
| Sep 28, 2026 | 29.50 | 31.35 | 29.50 | 30.23 | 30.23 | -2.14% | 32,000 |
| Sep 25, 2026 | 29.50 | 30.89 | 29.50 | 30.89 | 30.89 | -0.03% | 8,000 |
| Sep 24, 2026 | 29.75 | 30.90 | 29.50 | 30.90 | 30.90 | -1.90% | 14,000 |
| Sep 22, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -1.10% | 2,000 |
| Sep 21, 2026 | 30.60 | 31.85 | 30.00 | 31.85 | 31.85 | -0.44% | 12,000 |
| Sep 16, 2026 | 31.25 | 31.99 | 31.25 | 31.99 | 31.99 | 1.59% | 8,000 |
| Sep 15, 2026 | 31.25 | 31.49 | 31.00 | 31.49 | 31.49 | 0.61% | 14,000 |
| Sep 11, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -4.72% | 2,000 |
| Sep 9, 2026 | 32.85 | 32.89 | 32.80 | 32.85 | 32.85 | -0.09% | 6,000 |
| Sep 8, 2026 | 31.30 | 32.90 | 31.00 | 32.88 | 32.88 | 4.95% | 16,000 |
| Sep 7, 2026 | 32.25 | 32.25 | 27.25 | 31.33 | 31.33 | -6.62% | 34,000 |
| Sep 4, 2026 | 33.99 | 33.99 | 33.55 | 33.55 | 33.55 | -1.90% | 32,000 |
| Sep 3, 2026 | 32.30 | 34.30 | 32.30 | 34.20 | 34.20 | -0.96% | 8,000 |
| Sep 1, 2026 | 34.50 | 34.55 | 34.50 | 34.53 | 34.53 | 2.01% | 4,000 |
| Aug 27, 2026 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -0.41% | 6,000 |
| Aug 26, 2026 | 34.15 | 34.15 | 32.04 | 33.99 | 33.99 | 5.36% | 10,000 |
| Aug 25, 2026 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | -7.75% | 4,000 |
| Aug 24, 2026 | 34.98 | 34.98 | 34.91 | 34.97 | 34.97 | 0.06% | 12,000 |
| Aug 21, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 2.19% | 6,000 |
| Aug 20, 2026 | 34.00 | 34.20 | 34.00 | 34.20 | 34.20 | -2.01% | 6,000 |
| Aug 18, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 1.19% | 2,000 |
| Aug 17, 2026 | 34.20 | 34.49 | 34.20 | 34.49 | 34.49 | -0.03% | 4,000 |
| Aug 13, 2026 | 34.70 | 34.70 | 34.50 | 34.50 | 34.50 | -0.40% | 4,000 |
| Aug 11, 2026 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | -1.00% | 4,000 |
| Aug 10, 2026 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | -1.44% | 2,000 |
| Aug 6, 2026 | 35.00 | 35.50 | 35.00 | 35.50 | 35.50 | 8.63% | 4,000 |
| Aug 5, 2026 | 33.25 | 33.25 | 32.00 | 32.68 | 32.68 | -3.31% | 54,000 |
| Aug 3, 2026 | 33.40 | 33.80 | 33.33 | 33.80 | 33.80 | 1.59% | 8,000 |
| 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 |