Andhra Paper Limited (NSE:ANDHRAPAP)
India · Delayed Price · Currency is INR 73.60
+1.02 (1.41%)
Sep 11, 2026, 3:29 PM IST
NSE:ANDHRAPAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 72.50 | 73.95 | 70.84 | 73.36 | 73.36 | 1.07% | 1,705,341 |
| Sep 10, 2026 | 67.90 | 73.52 | 67.55 | 72.58 | 72.58 | 6.61% | 4,500,334 |
| Sep 9, 2026 | 69.16 | 71.56 | 67.50 | 68.08 | 68.08 | -5.56% | 2,940,986 |
| Sep 8, 2026 | 73.91 | 79.79 | 67.00 | 72.09 | 72.09 | -0.15% | 29,596,575 |
| Sep 7, 2026 | 64.10 | 77.34 | 61.99 | 72.20 | 72.20 | 12.02% | 27,336,653 |
| Sep 4, 2026 | 63.80 | 64.98 | 62.22 | 64.45 | 64.45 | 1.83% | 342,517 |
| Sep 3, 2026 | 61.11 | 65.00 | 61.11 | 63.29 | 63.29 | 3.60% | 750,331 |
| Sep 2, 2026 | 60.50 | 61.30 | 60.20 | 61.09 | 61.09 | 0.89% | 234,449 |
| Sep 1, 2026 | 61.09 | 61.71 | 60.00 | 60.55 | 60.55 | -0.23% | 270,667 |
| Aug 31, 2026 | 60.54 | 61.38 | 60.22 | 60.69 | 60.69 | -0.62% | 215,681 |
| Aug 28, 2026 | 60.41 | 61.65 | 60.17 | 61.07 | 61.07 | 1.60% | 136,218 |
| Aug 27, 2026 | 60.46 | 60.99 | 59.81 | 60.11 | 60.11 | -0.58% | 129,859 |
| Aug 26, 2026 | 60.00 | 60.75 | 59.60 | 60.46 | 60.46 | 1.34% | 112,644 |
| Aug 25, 2026 | 60.99 | 61.49 | 59.33 | 59.66 | 59.66 | -1.88% | 157,602 |
| Aug 24, 2026 | 60.01 | 61.88 | 60.01 | 60.80 | 60.80 | 1.40% | 164,883 |
| Aug 21, 2026 | 60.65 | 63.33 | 59.62 | 59.96 | 59.96 | -0.63% | 478,792 |
| Aug 20, 2026 | 61.24 | 61.24 | 60.02 | 60.34 | 60.34 | -1.20% | 91,952 |
| Aug 19, 2026 | 62.01 | 62.02 | 60.66 | 61.07 | 61.07 | -1.39% | 103,844 |
| Aug 18, 2026 | 59.96 | 62.10 | 59.76 | 61.93 | 61.93 | 3.29% | 252,494 |
| Aug 17, 2026 | 59.61 | 60.10 | 59.51 | 59.96 | 59.96 | 0.45% | 134,436 |
| Aug 14, 2026 | 60.98 | 60.99 | 59.35 | 59.69 | 59.69 | -1.22% | 85,980 |
| Aug 13, 2026 | 59.84 | 60.80 | 59.42 | 60.43 | 60.43 | 1.72% | 67,089 |
| Aug 12, 2026 | 60.31 | 60.79 | 59.27 | 59.41 | 59.41 | -1.44% | 265,349 |
| Aug 11, 2026 | 61.00 | 61.63 | 60.14 | 60.28 | 60.28 | -1.18% | 93,508 |
| Aug 10, 2026 | 60.00 | 61.38 | 59.80 | 61.00 | 61.00 | 1.92% | 89,055 |
| Aug 7, 2026 | 60.12 | 61.18 | 59.70 | 59.85 | 59.85 | -1.37% | 295,780 |
| Aug 6, 2026 | 60.58 | 61.10 | 60.26 | 60.68 | 60.68 | 0.10% | 91,350 |
| Aug 5, 2026 | 62.10 | 64.45 | 60.20 | 60.62 | 60.62 | -2.13% | 607,147 |
| Aug 4, 2026 | 61.99 | 62.90 | 61.61 | 61.94 | 61.94 | 0.73% | 304,349 |
| Aug 3, 2026 | 62.40 | 62.84 | 61.65 | 61.99 | 61.49 | 1.57% | 313,581 |
| Jul 31, 2026 | 62.10 | 62.82 | 60.20 | 61.03 | 60.54 | -1.42% | 228,014 |
| Jul 30, 2026 | 62.00 | 62.98 | 61.11 | 61.91 | 61.41 | -0.51% | 111,288 |
| Jul 29, 2026 | 63.40 | 63.54 | 61.74 | 62.23 | 61.73 | -1.05% | 96,040 |
| Jul 28, 2026 | 63.50 | 63.50 | 62.29 | 62.89 | 62.38 | 0.48% | 255,854 |
| Jul 27, 2026 | 61.20 | 64.45 | 61.20 | 62.59 | 62.09 | 2.05% | 472,813 |
| Jul 24, 2026 | 61.85 | 63.00 | 60.80 | 61.33 | 60.84 | -1.21% | 452,521 |
| Jul 23, 2026 | 60.10 | 65.25 | 60.10 | 62.08 | 61.58 | 2.83% | 560,806 |
| Jul 22, 2026 | 60.06 | 61.37 | 59.30 | 60.37 | 59.88 | 0.52% | 1,208,574 |
| Jul 21, 2026 | 61.02 | 61.90 | 59.60 | 60.06 | 59.58 | -1.33% | 98,890 |
| Jul 20, 2026 | 60.75 | 61.99 | 60.16 | 60.87 | 60.38 | 0.16% | 53,381 |
| Jul 17, 2026 | 62.12 | 62.83 | 60.61 | 60.77 | 60.28 | -2.17% | 33,497 |
| Jul 16, 2026 | 62.36 | 62.98 | 61.81 | 62.12 | 61.62 | -0.37% | 26,321 |
| Jul 15, 2026 | 61.45 | 63.50 | 61.31 | 62.35 | 61.85 | 1.53% | 48,849 |
| Jul 14, 2026 | 62.40 | 62.40 | 61.11 | 61.41 | 60.91 | -0.57% | 19,555 |
| Jul 13, 2026 | 62.06 | 62.50 | 61.31 | 61.76 | 61.26 | -0.48% | 17,615 |
| Jul 10, 2026 | 60.79 | 62.38 | 60.51 | 62.06 | 61.56 | 2.09% | 47,180 |
| Jul 9, 2026 | 61.00 | 62.19 | 60.60 | 60.79 | 60.30 | -0.02% | 30,752 |
| Jul 8, 2026 | 61.46 | 62.69 | 60.40 | 60.80 | 60.31 | -1.07% | 61,240 |
| Jul 7, 2026 | 61.70 | 62.88 | 61.20 | 61.46 | 60.96 | -0.39% | 66,905 |
| Jul 6, 2026 | 62.53 | 62.78 | 61.50 | 61.70 | 61.20 | -1.33% | 62,233 |