Abril Paper Tech Limited (BOM:544500)
India · Delayed Price · Currency is INR 38.47
+0.50 (1.32%)
At close: May 29, 2026
Abril Paper Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 38.74 | 38.74 | 38.73 | 38.74 | 38.74 | -2.39% | 10,000 |
| Apr 28, 2026 | 36.80 | 39.69 | 36.80 | 39.69 | 39.69 | -0.75% | 10,000 |
| Apr 27, 2026 | 40.99 | 40.99 | 39.99 | 39.99 | 39.99 | 8.37% | 4,000 |
| Apr 24, 2026 | 36.80 | 36.90 | 36.80 | 36.90 | 36.90 | -7.75% | 4,000 |
| Apr 23, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 5.26% | 2,000 |
| Apr 22, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -10.59% | 4,000 |
| Apr 21, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 7.73% | 2,000 |
| 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 |