The Andhra Petrochemicals Limited (BOM:500012)
India
· Delayed Price · Currency is INR 39.26
-0.04 (-0.10%)
At close: Apr 28, 2026
The Andhra Petrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.40 | 40.49 | 38.60 | 39.26 | 39.26 | -0.10% | 29,535 |
| Apr 27, 2026 | 37.92 | 39.44 | 37.51 | 39.30 | 39.30 | 3.64% | 33,528 |
| Apr 24, 2026 | 40.80 | 41.54 | 37.30 | 37.92 | 37.92 | -7.06% | 135,007 |
| Apr 23, 2026 | 41.33 | 41.45 | 40.50 | 40.80 | 40.80 | -1.28% | 33,801 |
| Apr 22, 2026 | 41.61 | 42.50 | 40.65 | 41.33 | 41.33 | -2.18% | 38,805 |
| Apr 21, 2026 | 41.05 | 42.50 | 41.05 | 42.25 | 42.25 | 2.50% | 27,882 |
| Apr 20, 2026 | 41.78 | 42.14 | 40.36 | 41.22 | 41.22 | -1.34% | 28,882 |
| Apr 17, 2026 | 42.75 | 42.75 | 41.27 | 41.78 | 41.78 | -0.43% | 57,209 |
| Apr 16, 2026 | 42.80 | 43.50 | 41.00 | 41.96 | 41.96 | 0.82% | 69,990 |
| Apr 15, 2026 | 39.50 | 43.40 | 39.50 | 41.62 | 41.62 | 7.80% | 157,878 |
| Apr 13, 2026 | 38.70 | 39.50 | 37.80 | 38.61 | 38.61 | -1.71% | 54,706 |
| Apr 10, 2026 | 38.07 | 39.99 | 38.07 | 39.28 | 39.28 | 3.34% | 55,990 |
| Apr 9, 2026 | 37.02 | 38.76 | 37.00 | 38.01 | 38.01 | 0.80% | 42,691 |
| Apr 8, 2026 | 35.24 | 39.00 | 35.24 | 37.71 | 37.71 | 9.15% | 131,254 |
| Apr 7, 2026 | 34.70 | 34.70 | 34.10 | 34.55 | 34.55 | -1.20% | 30,691 |
| Apr 6, 2026 | 33.51 | 35.26 | 33.35 | 34.97 | 34.97 | 2.43% | 52,457 |
| Apr 2, 2026 | 33.00 | 34.60 | 31.00 | 34.14 | 34.14 | 3.45% | 60,781 |
| Apr 1, 2026 | 31.49 | 33.10 | 31.41 | 33.00 | 33.00 | 8.62% | 62,390 |
| Mar 30, 2026 | 30.10 | 31.00 | 29.39 | 30.38 | 30.38 | -2.50% | 214,155 |
| Mar 27, 2026 | 33.73 | 34.44 | 30.65 | 31.16 | 31.16 | -9.47% | 337,301 |
| Mar 25, 2026 | 34.21 | 35.50 | 34.00 | 34.42 | 34.42 | -0.49% | 173,191 |
| Mar 24, 2026 | 36.65 | 36.65 | 33.75 | 34.59 | 34.59 | -0.23% | 124,552 |
| Mar 23, 2026 | 36.30 | 36.30 | 34.50 | 34.67 | 34.67 | -5.07% | 73,126 |
| Mar 20, 2026 | 37.65 | 37.95 | 36.30 | 36.52 | 36.52 | -0.27% | 69,325 |
| Mar 19, 2026 | 37.89 | 37.90 | 36.25 | 36.62 | 36.62 | -4.01% | 70,557 |
| Mar 18, 2026 | 37.61 | 38.67 | 37.61 | 38.15 | 38.15 | 0.32% | 62,273 |
| Mar 17, 2026 | 38.08 | 38.99 | 37.53 | 38.03 | 38.03 | -0.26% | 84,144 |
| Mar 16, 2026 | 38.00 | 38.58 | 37.32 | 38.13 | 38.13 | 0.24% | 97,419 |
| Mar 13, 2026 | 38.99 | 38.99 | 37.49 | 38.04 | 38.04 | -1.93% | 84,530 |
| Mar 12, 2026 | 38.00 | 39.34 | 37.75 | 38.79 | 38.79 | 0.70% | 46,940 |
| Mar 11, 2026 | 39.80 | 39.80 | 38.15 | 38.52 | 38.52 | -2.01% | 30,893 |
| Mar 10, 2026 | 38.57 | 40.15 | 38.57 | 39.31 | 39.31 | 2.72% | 45,396 |
| Mar 9, 2026 | 38.60 | 39.93 | 37.20 | 38.27 | 38.27 | -6.66% | 106,254 |
| Mar 6, 2026 | 40.99 | 41.80 | 40.15 | 41.00 | 41.00 | -1.16% | 26,905 |
| Mar 5, 2026 | 39.80 | 41.95 | 39.41 | 41.48 | 41.48 | 6.11% | 70,305 |
| Mar 4, 2026 | 38.10 | 39.45 | 38.10 | 39.09 | 39.09 | -0.48% | 52,299 |
| Mar 2, 2026 | 39.05 | 39.90 | 38.07 | 39.28 | 39.28 | -2.68% | 47,979 |
| Feb 27, 2026 | 40.01 | 40.88 | 40.00 | 40.36 | 40.36 | 0.10% | 58,599 |
| Feb 26, 2026 | 41.78 | 41.90 | 39.95 | 40.32 | 40.32 | -1.99% | 44,512 |
| Feb 25, 2026 | 40.75 | 41.87 | 40.75 | 41.14 | 41.14 | 0.12% | 32,434 |
| Feb 24, 2026 | 41.26 | 41.61 | 41.00 | 41.09 | 41.09 | -1.25% | 34,500 |
| Feb 23, 2026 | 42.05 | 42.90 | 41.40 | 41.61 | 41.61 | -1.44% | 46,984 |
| Feb 20, 2026 | 43.02 | 43.58 | 42.00 | 42.22 | 42.22 | -1.86% | 33,371 |
| Feb 19, 2026 | 43.11 | 44.08 | 42.90 | 43.02 | 43.02 | -0.67% | 28,867 |
| Feb 18, 2026 | 42.21 | 43.70 | 42.21 | 43.31 | 43.31 | 1.57% | 31,870 |
| Feb 17, 2026 | 42.49 | 42.95 | 41.50 | 42.64 | 42.64 | 1.40% | 56,150 |
| Feb 16, 2026 | 42.60 | 43.35 | 41.99 | 42.05 | 42.05 | -3.44% | 89,383 |
| Feb 13, 2026 | 43.90 | 44.11 | 43.20 | 43.55 | 43.55 | -1.67% | 35,527 |
| Feb 12, 2026 | 44.40 | 44.87 | 44.15 | 44.29 | 44.29 | -0.25% | 30,621 |
| Feb 11, 2026 | 44.45 | 45.44 | 44.13 | 44.40 | 44.40 | -0.72% | 39,737 |
| Feb 10, 2026 | 44.38 | 45.38 | 44.20 | 44.72 | 44.72 | 1.13% | 38,672 |
| Feb 9, 2026 | 45.01 | 45.40 | 44.01 | 44.22 | 44.22 | -1.14% | 46,590 |
| Feb 6, 2026 | 44.64 | 45.29 | 44.21 | 44.73 | 44.73 | -0.04% | 28,286 |
| Feb 5, 2026 | 46.00 | 46.80 | 44.10 | 44.75 | 44.75 | -4.65% | 109,723 |
| Feb 4, 2026 | 45.85 | 48.49 | 44.30 | 46.93 | 46.93 | 4.38% | 110,819 |
| Feb 3, 2026 | 46.78 | 47.95 | 44.57 | 44.96 | 44.96 | -0.66% | 47,031 |
| Feb 2, 2026 | 45.15 | 47.00 | 44.44 | 45.26 | 45.26 | -2.62% | 33,402 |
| Feb 1, 2026 | 45.89 | 47.30 | 45.88 | 46.48 | 46.48 | 3.06% | 66,746 |
| Jan 30, 2026 | 43.31 | 46.00 | 43.10 | 45.10 | 45.10 | 2.13% | 54,501 |
| Jan 29, 2026 | 44.70 | 45.00 | 43.00 | 44.16 | 44.16 | -1.21% | 74,553 |
| Jan 28, 2026 | 44.90 | 45.78 | 42.50 | 44.70 | 44.70 | 1.52% | 84,217 |
| Jan 27, 2026 | 45.17 | 45.99 | 44.00 | 44.03 | 44.03 | -3.02% | 41,843 |
| Jan 23, 2026 | 46.31 | 47.70 | 45.00 | 45.40 | 45.40 | -2.01% | 30,517 |
| Jan 22, 2026 | 44.26 | 48.00 | 44.26 | 46.33 | 46.33 | 4.91% | 57,065 |
| Jan 21, 2026 | 45.60 | 45.60 | 44.00 | 44.16 | 44.16 | -3.12% | 91,079 |
| Jan 20, 2026 | 46.56 | 47.49 | 45.50 | 45.58 | 45.58 | -2.10% | 30,996 |
| Jan 19, 2026 | 47.01 | 48.39 | 46.00 | 46.56 | 46.56 | -2.53% | 45,495 |
| Jan 16, 2026 | 47.01 | 48.50 | 46.50 | 47.77 | 47.77 | 0.19% | 27,350 |
| Jan 14, 2026 | 48.20 | 48.40 | 47.50 | 47.68 | 47.68 | -0.77% | 39,311 |
| Jan 13, 2026 | 48.21 | 48.88 | 48.00 | 48.05 | 48.05 | -0.50% | 31,455 |
| Jan 12, 2026 | 47.50 | 49.00 | 47.50 | 48.29 | 48.29 | -0.31% | 21,583 |
| Jan 9, 2026 | 49.01 | 49.89 | 48.00 | 48.44 | 48.44 | -1.54% | 22,242 |
| Jan 8, 2026 | 50.99 | 50.99 | 48.50 | 49.20 | 49.20 | -2.15% | 36,714 |
| Jan 7, 2026 | 50.55 | 50.98 | 50.10 | 50.28 | 50.28 | -0.53% | 34,082 |
| Jan 6, 2026 | 51.48 | 52.39 | 50.30 | 50.55 | 50.55 | -1.23% | 27,932 |
| Jan 5, 2026 | 50.31 | 51.69 | 50.31 | 51.18 | 51.18 | -1.56% | 39,882 |
| Jan 2, 2026 | 52.71 | 53.38 | 51.66 | 51.99 | 51.99 | -1.37% | 61,833 |
| Jan 1, 2026 | 52.89 | 53.10 | 52.00 | 52.71 | 52.71 | 0.36% | 54,129 |
| Dec 31, 2025 | 50.15 | 53.00 | 50.00 | 52.52 | 52.52 | 3.67% | 59,472 |
| Dec 30, 2025 | 52.00 | 53.40 | 50.15 | 50.66 | 50.66 | -2.89% | 42,963 |
| Dec 29, 2025 | 49.29 | 53.39 | 48.53 | 52.17 | 52.17 | 7.52% | 254,370 |
| Dec 26, 2025 | 48.66 | 49.19 | 48.21 | 48.52 | 48.52 | -0.27% | 34,382 |
| Dec 24, 2025 | 49.16 | 49.40 | 48.56 | 48.65 | 48.65 | -1.04% | 45,941 |
| Dec 23, 2025 | 49.05 | 49.40 | 48.30 | 49.16 | 49.16 | 0.24% | 36,856 |
| Dec 22, 2025 | 48.50 | 49.50 | 48.50 | 49.04 | 49.04 | 1.57% | 26,850 |
| Dec 19, 2025 | 48.00 | 49.35 | 48.00 | 48.28 | 48.28 | 0.12% | 24,017 |
| Dec 18, 2025 | 48.19 | 48.85 | 48.00 | 48.22 | 48.22 | 0.06% | 21,150 |
| Dec 17, 2025 | 49.03 | 49.24 | 48.10 | 48.19 | 48.19 | -2.07% | 33,813 |
| Dec 16, 2025 | 49.89 | 49.99 | 49.04 | 49.21 | 49.21 | -1.34% | 16,843 |
| Dec 15, 2025 | 49.51 | 50.15 | 49.51 | 49.88 | 49.88 | -0.70% | 25,993 |
| Dec 12, 2025 | 49.31 | 50.45 | 49.31 | 50.23 | 50.23 | 0.38% | 58,675 |
| Dec 11, 2025 | 49.89 | 50.38 | 48.69 | 50.04 | 50.04 | -0.04% | 86,598 |
| Dec 10, 2025 | 49.49 | 50.40 | 48.31 | 50.06 | 50.06 | 2.52% | 42,773 |
| Dec 9, 2025 | 49.39 | 49.39 | 48.01 | 48.83 | 48.83 | 0.87% | 38,987 |
| Dec 8, 2025 | 48.81 | 50.40 | 48.21 | 48.41 | 48.41 | -1.86% | 47,025 |
| Dec 5, 2025 | 49.43 | 50.25 | 48.99 | 49.33 | 49.33 | -0.08% | 19,315 |
| Dec 4, 2025 | 48.95 | 49.70 | 48.01 | 49.37 | 49.37 | 1.13% | 29,718 |
| Dec 3, 2025 | 49.12 | 49.60 | 48.70 | 48.82 | 48.82 | -1.57% | 27,921 |
| Dec 2, 2025 | 49.52 | 50.00 | 49.30 | 49.60 | 49.60 | -0.68% | 23,503 |
| Dec 1, 2025 | 49.91 | 50.49 | 49.90 | 49.94 | 49.94 | -0.38% | 24,406 |