Andhra Paper Limited (BOM:502330)
India
· Delayed Price · Currency is INR 66.30
-1.14 (-1.69%)
At close: Apr 28, 2026
Andhra Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.73 | 68.29 | 65.55 | 66.30 | 66.30 | -1.69% | 6,380 |
| Apr 27, 2026 | 66.70 | 68.32 | 66.29 | 67.44 | 67.44 | 2.34% | 3,031 |
| Apr 24, 2026 | 67.00 | 67.00 | 65.50 | 65.90 | 65.90 | -2.49% | 10,028 |
| Apr 23, 2026 | 68.12 | 69.74 | 66.80 | 67.58 | 67.58 | -0.12% | 8,481 |
| Apr 22, 2026 | 67.89 | 68.00 | 66.53 | 67.66 | 67.66 | 0.99% | 6,693 |
| Apr 21, 2026 | 66.02 | 67.63 | 66.02 | 67.00 | 67.00 | 0.42% | 974 |
| Apr 20, 2026 | 67.13 | 67.81 | 66.43 | 66.72 | 66.72 | -1.67% | 5,225 |
| Apr 17, 2026 | 68.33 | 68.61 | 67.11 | 67.85 | 67.85 | -0.53% | 1,564 |
| Apr 16, 2026 | 67.21 | 68.69 | 67.01 | 68.21 | 68.21 | 0.80% | 6,906 |
| Apr 15, 2026 | 64.00 | 68.50 | 64.00 | 67.67 | 67.67 | 5.98% | 105,689 |
| Apr 13, 2026 | 62.14 | 64.48 | 61.11 | 63.85 | 63.85 | 0.73% | 25,655 |
| Apr 10, 2026 | 63.71 | 63.88 | 62.60 | 63.39 | 63.39 | 1.95% | 9,789 |
| Apr 9, 2026 | 62.70 | 63.44 | 61.89 | 62.18 | 62.18 | 0.16% | 9,989 |
| Apr 8, 2026 | 63.45 | 63.45 | 61.50 | 62.08 | 62.08 | 2.43% | 12,571 |
| Apr 7, 2026 | 59.94 | 61.18 | 59.68 | 60.61 | 60.61 | 1.03% | 6,349 |
| Apr 6, 2026 | 61.28 | 61.30 | 59.00 | 59.99 | 59.99 | -0.02% | 33,643 |
| Apr 2, 2026 | 60.70 | 61.60 | 59.30 | 60.00 | 60.00 | -1.12% | 835 |
| Apr 1, 2026 | 59.12 | 61.73 | 59.12 | 60.68 | 60.68 | 4.71% | 5,901 |
| Mar 30, 2026 | 57.03 | 60.00 | 57.03 | 57.95 | 57.95 | -1.63% | 12,101 |
| Mar 27, 2026 | 62.85 | 62.85 | 58.05 | 58.91 | 58.91 | -4.18% | 15,325 |
| Mar 25, 2026 | 61.20 | 63.17 | 61.10 | 61.48 | 61.48 | 0.51% | 5,050 |
| Mar 24, 2026 | 61.00 | 61.66 | 60.34 | 61.17 | 61.17 | 1.98% | 23,121 |
| Mar 23, 2026 | 60.40 | 61.16 | 59.00 | 59.98 | 59.98 | -1.38% | 26,866 |
| Mar 20, 2026 | 61.10 | 62.95 | 60.00 | 60.82 | 60.82 | -0.43% | 2,941 |
| Mar 19, 2026 | 61.20 | 62.20 | 60.80 | 61.08 | 61.08 | -1.80% | 1,636 |
| Mar 18, 2026 | 61.00 | 63.44 | 61.00 | 62.20 | 62.20 | 1.77% | 8,000 |
| Mar 17, 2026 | 61.26 | 61.65 | 60.53 | 61.12 | 61.12 | - | 3,512 |
| Mar 16, 2026 | 61.54 | 62.69 | 60.95 | 61.12 | 61.12 | -0.68% | 20,764 |
| Mar 13, 2026 | 62.60 | 62.89 | 60.60 | 61.54 | 61.54 | -2.27% | 11,399 |
| Mar 12, 2026 | 63.00 | 63.38 | 62.60 | 62.97 | 62.97 | -0.03% | 4,266 |
| Mar 11, 2026 | 64.33 | 64.80 | 62.60 | 62.99 | 62.99 | -2.13% | 10,155 |
| Mar 10, 2026 | 63.27 | 64.88 | 63.27 | 64.36 | 64.36 | 0.99% | 3,464 |
| Mar 9, 2026 | 62.26 | 64.86 | 60.70 | 63.73 | 63.73 | -3.31% | 13,414 |
| Mar 6, 2026 | 65.74 | 66.74 | 65.26 | 65.91 | 65.91 | 0.70% | 3,672 |
| Mar 5, 2026 | 65.99 | 66.00 | 65.22 | 65.45 | 65.45 | -0.77% | 280,351 |
| Mar 4, 2026 | 66.75 | 66.75 | 65.00 | 65.96 | 65.96 | -1.46% | 268,149 |
| Mar 2, 2026 | 57.90 | 67.51 | 57.90 | 66.94 | 66.94 | -2.72% | 3,840 |
| Feb 27, 2026 | 69.11 | 69.60 | 68.50 | 68.81 | 68.81 | -0.28% | 2,057 |
| Feb 26, 2026 | 68.04 | 71.56 | 68.04 | 69.00 | 69.00 | 1.98% | 2,720 |
| Feb 25, 2026 | 68.60 | 68.75 | 67.66 | 67.66 | 67.66 | -0.51% | 1,143 |
| Feb 24, 2026 | 68.00 | 68.11 | 67.05 | 68.01 | 68.01 | -0.25% | 1,194 |
| Feb 23, 2026 | 68.00 | 68.63 | 67.98 | 68.18 | 68.18 | 0.31% | 2,398 |
| Feb 20, 2026 | 69.51 | 69.51 | 67.92 | 67.97 | 67.97 | -2.64% | 452 |
| Feb 19, 2026 | 68.72 | 72.35 | 68.20 | 69.81 | 69.81 | 1.78% | 7,215 |
| Feb 18, 2026 | 67.00 | 69.14 | 67.00 | 68.59 | 68.59 | 0.85% | 472 |
| Feb 17, 2026 | 68.45 | 68.72 | 67.92 | 68.01 | 68.01 | 0.01% | 760 |
| Feb 16, 2026 | 69.00 | 69.25 | 67.53 | 68.00 | 68.00 | -0.85% | 6,369 |
| Feb 13, 2026 | 69.25 | 69.72 | 68.50 | 68.58 | 68.58 | -2.27% | 3,337 |
| Feb 12, 2026 | 70.24 | 71.59 | 69.04 | 70.17 | 70.17 | 3.25% | 13,757 |
| Feb 11, 2026 | 67.00 | 68.50 | 65.68 | 67.96 | 67.96 | 0.88% | 9,359 |
| Feb 10, 2026 | 69.29 | 70.00 | 66.83 | 67.37 | 67.37 | -1.12% | 8,136 |
| Feb 9, 2026 | 66.09 | 69.28 | 65.80 | 68.13 | 68.13 | 4.41% | 9,336 |
| Feb 6, 2026 | 64.81 | 68.16 | 64.50 | 65.25 | 65.25 | 0.08% | 9,782 |
| Feb 5, 2026 | 65.15 | 67.50 | 65.01 | 65.20 | 65.20 | -2.90% | 9,907 |
| Feb 4, 2026 | 65.00 | 67.50 | 64.43 | 67.15 | 67.15 | 2.85% | 4,173 |
| Feb 3, 2026 | 65.55 | 66.00 | 64.80 | 65.29 | 65.29 | 1.78% | 2,133 |
| Feb 2, 2026 | 65.91 | 65.91 | 62.72 | 64.15 | 64.15 | 0.23% | 3,212 |
| Feb 1, 2026 | 64.50 | 65.54 | 63.51 | 64.00 | 64.00 | -1.16% | 1,067 |
| Jan 30, 2026 | 58.65 | 65.06 | 58.65 | 64.75 | 64.75 | 2.76% | 1,728 |
| Jan 29, 2026 | 63.61 | 63.99 | 62.54 | 63.01 | 63.01 | -0.33% | 11,350 |
| Jan 28, 2026 | 62.02 | 63.94 | 61.80 | 63.22 | 63.22 | 1.93% | 6,329 |
| Jan 27, 2026 | 62.01 | 62.78 | 61.07 | 62.02 | 62.02 | -1.74% | 3,804 |
| Jan 23, 2026 | 67.00 | 67.00 | 62.90 | 63.12 | 63.12 | -1.73% | 5,119 |
| Jan 22, 2026 | 63.60 | 64.30 | 63.29 | 64.23 | 64.23 | 2.39% | 1,733 |
| Jan 21, 2026 | 62.40 | 65.87 | 62.00 | 62.73 | 62.73 | 0.66% | 13,820 |
| Jan 20, 2026 | 63.03 | 63.45 | 61.65 | 62.32 | 62.32 | -0.99% | 8,142 |
| Jan 19, 2026 | 64.50 | 64.50 | 62.44 | 62.94 | 62.94 | -2.37% | 2,325 |
| Jan 16, 2026 | 64.75 | 65.14 | 63.33 | 64.47 | 64.47 | -0.48% | 2,298 |
| Jan 14, 2026 | 65.05 | 65.45 | 63.96 | 64.78 | 64.78 | -0.29% | 4,070 |
| Jan 13, 2026 | 65.09 | 65.66 | 64.76 | 64.97 | 64.97 | 1.71% | 4,293 |
| Jan 12, 2026 | 64.01 | 64.25 | 62.80 | 63.88 | 63.88 | -0.33% | 8,757 |
| Jan 9, 2026 | 66.60 | 66.60 | 64.00 | 64.09 | 64.09 | -4.10% | 6,730 |
| Jan 8, 2026 | 67.01 | 67.95 | 66.57 | 66.83 | 66.83 | -0.27% | 3,747 |
| Jan 7, 2026 | 66.88 | 67.78 | 64.76 | 67.01 | 67.01 | 0.62% | 15,981 |
| Jan 6, 2026 | 67.98 | 67.98 | 64.98 | 66.60 | 66.60 | -0.51% | 81,817 |
| Jan 5, 2026 | 67.53 | 68.00 | 66.75 | 66.94 | 66.94 | -0.67% | 11,046 |
| Jan 2, 2026 | 67.38 | 67.72 | 66.17 | 67.39 | 67.39 | 0.58% | 4,713 |
| Jan 1, 2026 | 67.16 | 67.78 | 66.49 | 67.00 | 67.00 | -0.24% | 12,166 |
| Dec 31, 2025 | 66.65 | 67.54 | 66.41 | 67.16 | 67.16 | 0.72% | 2,361 |
| Dec 30, 2025 | 66.50 | 66.94 | 66.08 | 66.68 | 66.68 | 0.33% | 4,604 |
| Dec 29, 2025 | 66.87 | 67.68 | 66.00 | 66.46 | 66.46 | -0.61% | 4,650 |
| Dec 26, 2025 | 73.20 | 73.20 | 66.30 | 66.87 | 66.87 | -0.62% | 12,488 |
| Dec 24, 2025 | 68.27 | 68.74 | 67.00 | 67.29 | 67.29 | -0.90% | 1,337 |
| Dec 23, 2025 | 66.60 | 68.84 | 66.60 | 67.90 | 67.90 | -0.21% | 2,487 |
| Dec 22, 2025 | 67.82 | 68.42 | 67.20 | 68.04 | 68.04 | 0.58% | 2,951 |
| Dec 19, 2025 | 65.07 | 68.68 | 65.07 | 67.65 | 67.65 | 0.70% | 12,052 |
| Dec 18, 2025 | 67.25 | 67.93 | 66.51 | 67.18 | 67.18 | 0.46% | 3,511 |
| Dec 17, 2025 | 67.33 | 67.88 | 66.67 | 66.87 | 66.87 | -1.34% | 6,563 |
| Dec 16, 2025 | 67.33 | 67.99 | 67.00 | 67.78 | 67.78 | 1.16% | 1,021 |
| Dec 15, 2025 | 67.58 | 67.59 | 66.00 | 67.00 | 67.00 | -0.16% | 3,707 |
| Dec 12, 2025 | 66.75 | 67.59 | 66.45 | 67.11 | 67.11 | 0.72% | 4,846 |
| Dec 11, 2025 | 66.94 | 66.94 | 64.68 | 66.63 | 66.63 | 0.95% | 7,290 |
| Dec 10, 2025 | 65.58 | 66.98 | 65.58 | 66.00 | 66.00 | 0.52% | 3,944 |
| Dec 9, 2025 | 65.58 | 67.18 | 65.00 | 65.66 | 65.66 | 0.12% | 7,555 |
| Dec 8, 2025 | 66.25 | 66.29 | 64.74 | 65.58 | 65.58 | -2.03% | 3,388 |
| Dec 5, 2025 | 67.01 | 67.33 | 66.32 | 66.94 | 66.94 | 0.30% | 3,029 |
| Dec 4, 2025 | 66.00 | 67.83 | 66.00 | 66.74 | 66.74 | -0.39% | 9,059 |
| Dec 3, 2025 | 67.49 | 67.49 | 65.75 | 67.00 | 67.00 | -0.83% | 7,752 |
| Dec 2, 2025 | 68.00 | 68.18 | 67.00 | 67.56 | 67.56 | -0.04% | 2,038 |
| Dec 1, 2025 | 68.74 | 68.84 | 67.55 | 67.59 | 67.59 | -1.66% | 1,984 |