NSE:ANDHRAPAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	60.60	61.69	59.16	60.17	60.17	-1.13%	149,444
Apr 1, 2026	58.62	61.94	58.62	60.86	60.86	4.16%	108,357
Mar 30, 2026	58.12	60.00	58.00	58.43	58.43	-0.98%	221,942
Mar 27, 2026	60.95	62.09	58.07	59.01	59.01	-4.16%	545,409
Mar 25, 2026	60.61	62.87	60.61	61.57	61.57	1.03%	459,638
Mar 24, 2026	60.80	61.67	60.27	60.94	60.94	1.67%	147,905
Mar 23, 2026	59.79	61.83	59.00	59.94	59.94	-0.76%	252,768
Mar 20, 2026	61.45	62.68	59.04	60.40	60.40	-0.92%	1,101,410
Mar 19, 2026	62.14	62.40	60.27	60.96	60.96	-2.31%	159,917
Mar 18, 2026	60.81	63.39	60.81	62.40	62.40	2.67%	212,084
Mar 17, 2026	61.10	61.80	60.42	60.78	60.78	-0.44%	83,108
Mar 16, 2026	61.55	63.35	60.35	61.05	61.05	-0.91%	207,455
Mar 13, 2026	62.15	63.89	60.50	61.61	61.61	-2.07%	144,059
Mar 12, 2026	63.15	63.78	62.10	62.91	62.91	-0.49%	109,028
Mar 11, 2026	64.02	64.58	62.62	63.22	63.22	-1.25%	199,407
Mar 10, 2026	64.20	65.25	63.19	64.02	64.02	0.83%	220,533
Mar 9, 2026	63.50	65.10	61.92	63.49	63.49	-3.58%	145,403
Mar 6, 2026	65.62	67.07	65.30	65.85	65.85	0.34%	61,733
Mar 5, 2026	66.59	66.80	65.25	65.63	65.63	-0.70%	79,626
Mar 4, 2026	66.45	66.80	65.33	66.09	66.09	-1.28%	70,103
Mar 2, 2026	66.55	68.00	66.16	66.95	66.95	-2.65%	91,381
Feb 27, 2026	69.70	69.70	68.40	68.77	68.77	-0.43%	54,466
Feb 26, 2026	68.90	71.24	68.31	69.07	69.07	1.04%	224,346
Feb 25, 2026	68.02	68.78	68.00	68.36	68.36	1.18%	107,120
Feb 24, 2026	67.60	68.75	66.82	67.56	67.56	-1.39%	104,750
Feb 23, 2026	68.01	69.00	67.95	68.51	68.51	0.29%	102,897
Feb 20, 2026	69.14	69.76	68.00	68.31	68.31	-1.20%	42,398
Feb 19, 2026	69.99	71.89	67.02	69.14	69.14	-0.77%	166,937
Feb 18, 2026	68.70	70.00	68.01	69.68	69.68	2.37%	73,072
Feb 17, 2026	68.45	69.09	67.21	68.07	68.07	0.03%	49,375
Feb 16, 2026	69.38	69.90	67.10	68.05	68.05	-1.06%	70,284
Feb 13, 2026	68.75	69.79	68.15	68.78	68.78	-1.57%	58,065
Feb 12, 2026	69.00	71.68	68.50	69.88	69.88	2.30%	551,146
Feb 11, 2026	67.09	69.80	66.00	68.31	68.31	1.08%	111,719
Feb 10, 2026	68.30	68.99	66.79	67.58	67.58	-0.94%	97,950
Feb 9, 2026	65.80	69.19	65.50	68.22	68.22	4.52%	719,229
Feb 6, 2026	65.53	66.00	64.20	65.27	65.27	-0.40%	53,545
Feb 5, 2026	67.75	67.75	64.65	65.53	65.53	-2.34%	112,980
Feb 4, 2026	65.23	67.55	64.11	67.10	67.10	2.87%	211,584
Feb 3, 2026	65.00	66.60	64.00	65.23	65.23	1.37%	58,413
Feb 2, 2026	64.89	65.90	63.56	64.35	64.35	0.02%	70,703
Feb 1, 2026	65.59	65.60	63.15	64.34	64.34	-0.88%	32,114
Jan 30, 2026	63.20	65.19	62.51	64.91	64.91	2.93%	62,101
Jan 29, 2026	63.80	63.85	62.50	63.06	63.06	-0.36%	110,999
Jan 28, 2026	62.30	63.75	62.30	63.29	63.29	1.83%	139,556
Jan 27, 2026	63.00	63.59	61.16	62.15	62.15	-1.35%	75,820
Jan 23, 2026	64.20	64.54	62.65	63.00	63.00	-1.87%	69,366
Jan 22, 2026	62.63	64.95	62.63	64.20	64.20	2.51%	56,883
Jan 21, 2026	61.20	65.76	61.20	62.63	62.63	0.27%	194,876
Jan 20, 2026	63.19	63.98	61.76	62.46	62.46	-0.81%	145,520