NSE:ANDHRAPAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	62.12	62.85	61.32	62.32	62.32	0.81%	65,547
Jun 2, 2026	62.33	62.74	61.56	61.82	61.82	-0.82%	74,988
Jun 1, 2026	63.99	63.99	62.15	62.33	62.33	-1.58%	116,383
May 29, 2026	63.05	64.30	63.00	63.33	63.33	-0.08%	102,679
May 27, 2026	62.84	63.88	62.51	63.38	63.38	0.86%	52,788
May 26, 2026	62.99	64.00	62.71	62.84	62.84	-0.13%	78,893
May 25, 2026	64.99	65.09	62.50	62.92	62.92	-0.44%	81,178
May 22, 2026	63.35	64.35	63.10	63.20	63.20	-0.24%	23,336
May 21, 2026	63.95	64.05	63.12	63.35	63.35	-0.36%	32,479
May 20, 2026	63.10	63.89	62.67	63.58	63.58	0.51%	21,464
May 19, 2026	64.88	64.99	63.01	63.26	63.26	-0.28%	59,386
May 18, 2026	65.65	65.65	62.75	63.44	63.44	-2.62%	32,740
May 15, 2026	64.00	65.33	63.30	65.15	65.15	0.87%	113,901
May 14, 2026	66.40	66.79	64.37	64.59	64.59	-1.73%	40,207
May 13, 2026	65.00	66.57	65.00	65.73	65.73	0.14%	42,777
May 12, 2026	67.00	67.94	65.30	65.64	65.64	-2.34%	42,019
May 11, 2026	68.65	69.20	67.01	67.21	67.21	-2.88%	74,563
May 8, 2026	69.30	69.79	67.81	69.20	69.20	-0.20%	155,181
May 7, 2026	68.09	70.15	67.84	69.34	69.34	1.84%	127,279
May 6, 2026	68.00	69.73	66.70	68.09	68.09	1.93%	88,054
May 5, 2026	67.00	67.89	66.02	66.80	66.80	-1.42%	79,875
May 4, 2026	66.32	69.39	65.85	67.76	67.76	1.79%	145,103
Apr 30, 2026	66.99	67.00	64.90	66.57	66.57	-0.61%	77,010
Apr 29, 2026	66.34	68.99	65.90	66.98	66.98	1.55%	95,809
Apr 28, 2026	67.66	68.38	65.74	65.96	65.96	-2.40%	125,431
Apr 27, 2026	66.10	68.49	66.10	67.58	67.58	2.38%	87,614
Apr 24, 2026	67.22	67.89	65.66	66.01	66.01	-1.68%	94,276
Apr 23, 2026	67.38	69.33	66.63	67.14	67.14	-0.80%	124,203
Apr 22, 2026	66.38	68.15	66.38	67.68	67.68	0.94%	89,828
Apr 21, 2026	66.86	67.60	66.63	67.05	67.05	0.28%	68,446
Apr 20, 2026	68.01	68.49	66.60	66.86	66.86	-1.15%	31,943
Apr 17, 2026	68.01	68.85	67.32	67.64	67.64	-0.89%	132,951
Apr 16, 2026	66.74	68.85	66.74	68.25	68.25	1.40%	131,204
Apr 15, 2026	65.00	68.50	64.13	67.31	67.31	5.52%	361,501
Apr 13, 2026	62.05	64.58	62.00	63.79	63.79	0.82%	102,963
Apr 10, 2026	63.15	63.90	62.20	63.27	63.27	1.69%	158,906
Apr 9, 2026	62.26	63.40	61.88	62.22	62.22	0.13%	82,368
Apr 8, 2026	63.00	63.76	61.34	62.14	62.14	2.02%	1,213,612
Apr 7, 2026	60.23	61.44	59.36	60.91	60.91	1.64%	1,612,659
Apr 6, 2026	61.52	61.52	58.96	59.93	59.93	-0.40%	450,900
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