NSE:ANDHRAPAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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