Abril Paper Tech Limited (BOM:544500)
India · Delayed Price · Currency is INR 39.45
-0.52 (-1.30%)
At close: Apr 20, 2026
Abril Paper Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -1.30% | 2,000 |
| Apr 17, 2026 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | -4.15% | 2,000 |
| Apr 16, 2026 | 41.50 | 41.70 | 41.50 | 41.70 | 41.70 | 10.90% | 4,000 |
| Apr 15, 2026 | 39.40 | 39.40 | 37.00 | 37.60 | 37.60 | -6.00% | 44,000 |
| Apr 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 6.02% | 2,000 |
| Apr 10, 2026 | 38.50 | 38.50 | 37.70 | 37.73 | 37.73 | 1.97% | 8,000 |
| Apr 9, 2026 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.89% | 38,000 |
| Apr 8, 2026 | 37.00 | 37.00 | 35.95 | 35.96 | 35.96 | -0.94% | 64,000 |
| Apr 7, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -1.09% | 2,000 |
| Apr 6, 2026 | 36.40 | 36.70 | 36.40 | 36.70 | 36.70 | 8.90% | 4,000 |
| Apr 2, 2026 | 33.60 | 36.49 | 32.50 | 33.70 | 33.70 | -7.80% | 76,000 |
| Apr 1, 2026 | 36.40 | 36.55 | 36.40 | 36.55 | 36.55 | 13.40% | 4,000 |
| Mar 30, 2026 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - | 2,000 |
| Mar 27, 2026 | 25.50 | 32.65 | 25.50 | 32.23 | 32.23 | 16.61% | 244,000 |
| Mar 25, 2026 | 28.40 | 28.85 | 27.35 | 27.64 | 27.64 | -1.81% | 120,000 |
| Mar 24, 2026 | 36.17 | 36.25 | 27.50 | 28.15 | 28.15 | -11.73% | 356,000 |
| Mar 23, 2026 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | -0.44% | 2,000 |
| Mar 20, 2026 | 33.90 | 33.90 | 26.00 | 32.03 | 32.03 | 3.32% | 150,000 |
| Mar 19, 2026 | 31.40 | 31.40 | 31.00 | 31.00 | 31.00 | -4.91% | 8,000 |
| Mar 16, 2026 | 35.50 | 35.50 | 32.60 | 32.60 | 32.60 | -4.09% | 6,000 |
| Mar 13, 2026 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 0.86% | 2,000 |
| Mar 12, 2026 | 36.99 | 36.99 | 33.70 | 33.70 | 33.70 | -0.74% | 10,000 |
| Mar 11, 2026 | 36.50 | 36.50 | 32.50 | 33.95 | 33.95 | 2.11% | 18,000 |
| Mar 10, 2026 | 34.00 | 34.00 | 33.25 | 33.25 | 33.25 | -11.33% | 6,000 |
| Mar 9, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 8.60% | 2,000 |
| Mar 6, 2026 | 34.35 | 34.65 | 34.35 | 34.53 | 34.53 | 0.09% | 6,000 |
| Mar 5, 2026 | 32.00 | 37.40 | 32.00 | 34.50 | 34.50 | 0.73% | 10,000 |
| Mar 4, 2026 | 34.99 | 35.00 | 34.25 | 34.25 | 34.25 | -7.78% | 10,000 |
| Mar 2, 2026 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | -0.03% | 2,000 |
| Feb 27, 2026 | 36.90 | 37.70 | 35.90 | 37.15 | 37.15 | 3.19% | 16,000 |
| Feb 26, 2026 | 32.90 | 38.90 | 32.90 | 36.00 | 36.00 | -6.47% | 16,000 |
| Feb 25, 2026 | 41.90 | 41.90 | 38.49 | 38.49 | 38.49 | 1.05% | 6,000 |
| Feb 24, 2026 | 31.10 | 38.50 | 31.10 | 38.09 | 38.09 | -0.39% | 16,000 |
| Feb 23, 2026 | 39.25 | 39.25 | 38.19 | 38.24 | 38.24 | -0.55% | 18,000 |
| Feb 20, 2026 | 31.00 | 38.80 | 31.00 | 38.45 | 38.45 | -0.39% | 24,000 |
| Feb 19, 2026 | 38.50 | 38.70 | 38.50 | 38.60 | 38.60 | 0.65% | 4,000 |
| Feb 18, 2026 | 39.00 | 39.00 | 37.90 | 38.35 | 38.35 | -3.40% | 10,000 |
| Feb 17, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 2.43% | 2,000 |
| Feb 16, 2026 | 37.00 | 39.90 | 37.00 | 38.76 | 38.76 | -3.58% | 60,000 |
| Feb 13, 2026 | 38.25 | 40.90 | 38.25 | 40.20 | 40.20 | -3.23% | 10,000 |
| Feb 12, 2026 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | 0.95% | 2,000 |
| Feb 11, 2026 | 40.44 | 41.15 | 40.44 | 41.15 | 41.15 | 1.76% | 4,000 |
| Feb 10, 2026 | 40.70 | 40.90 | 40.40 | 40.44 | 40.44 | -1.25% | 10,000 |
| Feb 9, 2026 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 2.40% | 2,000 |
| Feb 6, 2026 | 41.70 | 41.70 | 39.99 | 39.99 | 39.99 | 4.01% | 8,000 |
| Feb 5, 2026 | 39.99 | 39.99 | 38.40 | 38.45 | 38.45 | 4.00% | 28,000 |
| Feb 4, 2026 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | -0.05% | 2,000 |
| Feb 3, 2026 | 37.05 | 37.05 | 36.98 | 36.99 | 36.99 | -0.83% | 18,000 |
| Feb 2, 2026 | 38.90 | 38.90 | 37.30 | 37.30 | 37.30 | -0.53% | 50,000 |
| Feb 1, 2026 | 39.70 | 39.70 | 37.50 | 37.50 | 37.50 | -0.79% | 8,000 |