Abril Paper Tech Limited (BOM:544500)
India · Delayed Price · Currency is INR 34.95
+0.75 (2.19%)
At close: Aug 21, 2026
Abril Paper Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |