NSE:AEPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	17.00	17.00	16.25	16.48	16.48	-1.26%	41,079
May 20, 2026	16.10	16.98	16.01	16.69	16.69	3.15%	37,697
May 19, 2026	16.00	16.43	16.00	16.18	16.18	1.63%	3,717
May 18, 2026	16.31	16.69	15.62	15.92	15.92	-2.39%	9,065
May 15, 2026	16.59	16.59	16.06	16.31	16.31	0.31%	9,413
May 14, 2026	16.49	16.49	15.52	16.26	16.26	0.18%	9,888
May 13, 2026	16.46	16.69	16.10	16.23	16.23	0.56%	16,936
May 12, 2026	16.83	16.83	16.09	16.14	16.14	-4.67%	44,979
May 11, 2026	17.74	17.98	16.81	16.93	16.93	-4.30%	50,279
May 8, 2026	17.77	17.80	17.40	17.69	17.69	-0.84%	17,665
May 7, 2026	17.85	18.99	17.83	17.84	17.84	-4.90%	38,670
May 6, 2026	18.84	19.00	18.30	18.76	18.76	1.90%	2,510
May 5, 2026	19.00	19.00	18.10	18.41	18.41	-2.07%	5,739
May 4, 2026	18.80	18.99	18.25	18.80	18.80	-1.00%	4,069
Apr 30, 2026	18.89	19.30	18.50	18.99	18.99	1.12%	3,225
Apr 29, 2026	18.99	19.40	18.21	18.78	18.78	-1.00%	9,969
Apr 28, 2026	19.00	19.00	18.20	18.97	18.97	3.04%	7,183
Apr 27, 2026	18.65	19.20	18.20	18.41	18.41	-1.29%	4,936
Apr 24, 2026	18.70	19.44	18.61	18.65	18.65	-0.32%	10,144
Apr 23, 2026	19.00	19.20	18.60	18.71	18.71	-1.53%	4,285
Apr 22, 2026	18.86	19.49	18.45	19.00	19.00	0.05%	5,946
Apr 21, 2026	19.30	19.30	18.41	18.99	18.99	-1.61%	15,855
Apr 20, 2026	19.60	19.60	18.20	19.30	19.30	1.58%	7,008
Apr 17, 2026	19.20	19.20	18.70	19.00	19.00	-2.21%	12,180
Apr 16, 2026	19.95	19.95	19.05	19.43	19.43	-0.15%	9,010
Apr 15, 2026	20.00	20.00	19.01	19.46	19.46	1.30%	32,588
Apr 13, 2026	19.64	19.64	18.60	19.21	19.21	-2.29%	24,976
Apr 10, 2026	19.26	20.25	18.62	19.66	19.66	6.79%	36,082
Apr 9, 2026	18.60	19.60	18.18	18.41	18.41	2.16%	65,506
Apr 8, 2026	17.75	19.92	16.97	18.02	18.02	8.55%	318,241
Apr 7, 2026	16.22	16.80	16.00	16.60	16.60	2.85%	4,648
Apr 6, 2026	16.70	16.70	15.01	16.14	16.14	5.01%	13,617
Apr 2, 2026	15.50	16.04	14.60	15.37	15.37	-2.47%	14,147
Apr 1, 2026	14.60	15.99	14.35	15.76	15.76	12.65%	49,147
Mar 30, 2026	14.99	15.59	13.25	13.99	13.99	-5.54%	51,585
Mar 27, 2026	17.40	17.40	14.31	14.81	14.81	-7.90%	101,162
Mar 25, 2026	16.00	16.97	16.00	16.08	16.08	-0.31%	133,928
Mar 24, 2026	16.59	17.00	16.03	16.13	16.13	-0.12%	67,264
Mar 23, 2026	17.35	17.35	16.05	16.15	16.15	-4.15%	47,325
Mar 20, 2026	17.23	17.99	16.60	16.85	16.85	-3.60%	80,388
Mar 19, 2026	18.50	18.50	17.37	17.48	17.48	-4.84%	10,240
Mar 18, 2026	18.10	18.58	17.90	18.37	18.37	4.26%	35,720
Mar 17, 2026	17.51	18.69	17.51	17.62	17.62	0.63%	35,004
Mar 16, 2026	18.54	18.54	17.50	17.51	17.51	-0.17%	64,940
Mar 13, 2026	18.31	19.00	17.23	17.54	17.54	-3.57%	66,312