NSE:ANDHRAPAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	64.00	64.50	62.77	62.90	62.90	-1.24%	80,055
Nov 9, 2026	63.45	64.80	62.20	63.69	63.69	0.39%	151,552
Nov 8, 2026	62.50	63.95	61.60	63.44	63.44	3.12%	57,585
Nov 6, 2026	62.75	62.80	61.05	61.52	61.52	-1.96%	198,214
Nov 5, 2026	65.19	65.60	62.00	62.75	62.75	-2.12%	431,903
Nov 4, 2026	63.90	65.50	63.00	64.11	64.11	1.06%	126,371
Nov 3, 2026	65.10	65.90	63.06	63.44	63.44	-1.77%	195,051
Nov 2, 2026	64.00	65.89	62.60	64.58	64.58	-3.32%	226,266
Oct 30, 2026	70.00	70.00	65.50	66.80	66.80	-2.12%	142,468
Oct 29, 2026	65.34	68.85	65.34	68.25	68.25	3.39%	222,780
Oct 28, 2026	64.65	66.51	64.65	66.01	66.01	0.70%	152,654
Oct 27, 2026	64.38	66.10	63.89	65.55	65.55	1.88%	193,158
Oct 26, 2026	64.60	65.32	62.15	64.34	64.34	3.32%	371,725
Oct 23, 2026	64.63	64.63	61.25	62.27	62.27	-3.65%	302,554
Oct 22, 2026	64.84	66.35	62.75	64.63	64.63	1.08%	281,543
Oct 21, 2026	67.39	67.84	63.50	63.94	63.94	-5.12%	295,515
Oct 19, 2026	68.39	69.10	66.50	67.39	67.39	-1.46%	183,652
Oct 16, 2026	68.40	71.45	68.10	68.39	68.39	0.01%	359,192
Oct 15, 2026	72.09	72.22	68.01	68.38	68.38	-4.11%	591,357
Oct 14, 2026	72.50	76.20	71.05	71.31	71.31	-2.17%	1,872,613
Oct 13, 2026	71.70	74.99	70.14	72.89	72.89	2.17%	955,102
Oct 12, 2026	67.95	78.99	67.07	71.34	71.34	6.14%	3,503,771
Oct 9, 2026	66.80	69.50	66.25	67.21	67.21	-0.36%	108,115
Oct 8, 2026	70.13	70.16	67.00	67.45	67.45	-3.74%	203,935
Oct 7, 2026	70.82	70.98	69.85	70.07	70.07	-0.58%	190,578
Oct 6, 2026	70.66	71.06	68.54	70.48	70.48	0.77%	234,556
Oct 5, 2026	71.36	73.55	69.55	69.94	69.94	-1.99%	849,036
Oct 1, 2026	72.92	72.92	70.00	71.36	71.36	-1.82%	222,862
Sep 30, 2026	72.00	73.93	72.00	72.68	72.68	0.50%	240,993
Sep 29, 2026	72.98	72.98	71.01	72.32	72.32	-0.41%	212,077
Sep 28, 2026	73.81	75.00	72.03	72.62	72.62	-1.93%	261,464
Sep 25, 2026	73.62	75.10	71.56	74.05	74.05	0.58%	441,096
Sep 24, 2026	70.53	74.48	70.16	73.62	73.62	3.41%	812,860
Sep 23, 2026	72.92	73.30	71.00	71.19	71.19	-0.34%	286,782
Sep 22, 2026	72.25	73.75	70.77	71.43	71.43	-1.73%	388,193
Sep 21, 2026	75.00	76.50	71.68	72.69	72.69	-2.59%	713,908
Sep 18, 2026	71.60	74.99	71.38	74.62	74.62	3.81%	950,746
Sep 17, 2026	72.96	74.90	71.40	71.88	71.88	-1.96%	941,028
Sep 16, 2026	71.64	74.01	70.00	73.32	73.32	2.35%	769,224
Sep 15, 2026	73.36	75.00	71.00	71.64	71.64	-2.34%	1,506,455
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