APT Packaging Limited (BOM:506979)
India
· Delayed Price · Currency is INR 155.45
+7.40 (5.00%)
At close: Apr 29, 2026
APT Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 159.65 | 163.55 | 148.05 | 148.05 | 148.05 | -4.97% | 1,323 |
| Apr 27, 2026 | 172.10 | 172.10 | 155.80 | 155.80 | 155.80 | -4.97% | 241 |
| Apr 24, 2026 | 156.45 | 164.25 | 156.45 | 163.95 | 163.95 | 4.79% | 420 |
| Apr 23, 2026 | 141.55 | 156.45 | 141.55 | 156.45 | 156.45 | 5.00% | 632 |
| Apr 22, 2026 | 150.20 | 150.20 | 149.00 | 149.00 | 149.00 | -0.33% | 93 |
| Apr 20, 2026 | 150.00 | 150.00 | 149.50 | 149.50 | 149.50 | -2.70% | 44 |
| Apr 17, 2026 | 154.40 | 154.40 | 153.65 | 153.65 | 153.65 | -0.49% | 4 |
| Apr 16, 2026 | 164.10 | 164.10 | 154.40 | 154.40 | 154.40 | -4.98% | 235 |
| Apr 15, 2026 | 174.30 | 174.30 | 162.50 | 162.50 | 162.50 | -5.00% | 46 |
| Apr 13, 2026 | 166.80 | 174.30 | 166.00 | 171.05 | 171.05 | 3.04% | 474 |
| Apr 10, 2026 | 150.60 | 166.00 | 150.60 | 166.00 | 166.00 | 4.73% | 746 |
| Apr 9, 2026 | 166.80 | 166.80 | 158.50 | 158.50 | 158.50 | -4.98% | 1,963 |
| Apr 8, 2026 | 166.80 | 170.00 | 166.80 | 166.80 | 166.80 | -4.98% | 3,432 |
| Apr 7, 2026 | 179.55 | 179.55 | 175.55 | 175.55 | 175.55 | -4.98% | 668 |
| Apr 6, 2026 | 198.35 | 198.35 | 179.55 | 184.75 | 184.75 | -2.22% | 661 |
| Apr 2, 2026 | 189.00 | 189.00 | 180.00 | 188.95 | 188.95 | 1.91% | 240 |
| Apr 1, 2026 | 180.65 | 185.40 | 175.00 | 185.40 | 185.40 | 3.63% | 839 |
| Mar 30, 2026 | 180.35 | 180.35 | 174.00 | 178.90 | 178.90 | 4.13% | 257 |
| Mar 27, 2026 | 174.00 | 174.00 | 167.65 | 171.80 | 171.80 | 3.49% | 2,349 |
| Mar 25, 2026 | 162.00 | 166.00 | 162.00 | 166.00 | 166.00 | 2.47% | 2,015 |
| Mar 24, 2026 | 164.50 | 164.50 | 161.80 | 162.00 | 162.00 | 3.25% | 1,358 |
| Mar 23, 2026 | 157.60 | 157.60 | 142.60 | 156.90 | 156.90 | 4.53% | 1,310 |
| Mar 20, 2026 | 145.00 | 151.00 | 139.00 | 150.10 | 150.10 | 4.27% | 2,036 |
| Mar 19, 2026 | 145.40 | 147.70 | 135.00 | 143.95 | 143.95 | 2.31% | 1,257 |
| Mar 18, 2026 | 144.90 | 144.90 | 137.00 | 140.70 | 140.70 | 1.96% | 2,997 |
| Mar 17, 2026 | 134.00 | 139.50 | 134.00 | 138.00 | 138.00 | 3.84% | 104 |
| Mar 13, 2026 | 134.30 | 134.30 | 127.95 | 132.90 | 132.90 | 3.87% | 1,089 |
| Mar 12, 2026 | 128.00 | 128.00 | 127.95 | 127.95 | 127.95 | 2.85% | 64 |
| Mar 11, 2026 | 125.00 | 125.00 | 124.00 | 124.40 | 124.40 | -0.44% | 3,600 |
| Mar 10, 2026 | 125.95 | 125.95 | 120.00 | 124.95 | 124.95 | 4.13% | 1,592 |
| Mar 9, 2026 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | - | 856 |
| Mar 6, 2026 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | -4.00% | 162 |
| Mar 5, 2026 | 129.00 | 129.00 | 125.00 | 125.00 | 125.00 | 0.81% | 20 |
| Mar 2, 2026 | 125.75 | 125.75 | 124.00 | 124.00 | 124.00 | -2.14% | 12 |
| Feb 25, 2026 | 125.90 | 127.00 | 122.20 | 126.71 | 126.71 | 0.64% | 244 |
| Feb 24, 2026 | 126.00 | 126.00 | 125.90 | 125.90 | 125.90 | -3.08% | 52 |
| Feb 23, 2026 | 117.80 | 129.90 | 117.80 | 129.90 | 129.90 | 4.76% | 434 |
| Feb 18, 2026 | 124.90 | 125.90 | 124.00 | 124.00 | 124.00 | 1.72% | 2,061 |
| Feb 17, 2026 | 122.99 | 122.99 | 121.00 | 121.90 | 121.90 | 3.69% | 142 |
| Feb 16, 2026 | 117.56 | 117.56 | 117.55 | 117.56 | 117.56 | - | 228 |
| Feb 13, 2026 | 110.88 | 117.60 | 110.88 | 117.56 | 117.56 | 4.96% | 370 |
| Feb 12, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 4 |
| Feb 11, 2026 | 117.50 | 117.50 | 112.00 | 112.00 | 112.00 | - | 7 |
| Feb 10, 2026 | 108.00 | 112.00 | 108.00 | 112.00 | 112.00 | 3.70% | 6 |
| Feb 9, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 4.85% | 50 |
| Feb 6, 2026 | 101.00 | 107.70 | 101.00 | 103.00 | 103.00 | 0.41% | 451 |
| Feb 5, 2026 | 102.58 | 102.58 | 93.00 | 102.58 | 102.58 | 4.99% | 908 |
| Feb 3, 2026 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - | 53 |
| Feb 2, 2026 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - | 1 |
| Feb 1, 2026 | 94.50 | 97.70 | 90.00 | 97.70 | 97.70 | 3.28% | 42 |
| Jan 30, 2026 | 91.50 | 100.50 | 91.50 | 94.60 | 94.60 | -1.46% | 383 |
| Jan 29, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -2.04% | 1 |
| Jan 28, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | -2.87% | 13 |
| Jan 22, 2026 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - | 7 |
| Jan 21, 2026 | 96.10 | 100.90 | 96.00 | 100.90 | 100.90 | 4.99% | 38 |
| Jan 20, 2026 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | -4.99% | 10 |
| Jan 16, 2026 | 105.55 | 108.00 | 100.30 | 101.15 | 101.15 | -4.17% | 125 |
| Jan 14, 2026 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - | 50 |
| Jan 13, 2026 | 102.80 | 107.60 | 100.00 | 105.55 | 105.55 | 2.98% | 713 |
| Jan 12, 2026 | 97.65 | 102.50 | 97.40 | 102.50 | 102.50 | 4.97% | 451 |
| Jan 6, 2026 | 103.25 | 103.25 | 97.65 | 97.65 | 97.65 | -4.96% | 2 |
| Jan 2, 2026 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - | 2 |
| Jan 1, 2026 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | 0.98% | 1 |
| Dec 31, 2025 | 101.00 | 101.75 | 101.00 | 101.75 | 101.75 | - | 13 |
| Dec 29, 2025 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | - | 9 |
| Dec 24, 2025 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | -1.00% | 1 |
| Dec 23, 2025 | 97.51 | 102.79 | 93.10 | 102.78 | 102.78 | 4.89% | 1,203 |
| Dec 22, 2025 | 98.44 | 98.44 | 97.99 | 97.99 | 97.99 | 4.51% | 193 |
| Dec 19, 2025 | 93.48 | 93.76 | 93.48 | 93.76 | 93.76 | -4.71% | 14 |
| Dec 18, 2025 | 103.55 | 108.70 | 98.39 | 98.39 | 98.39 | -4.98% | 1,213 |
| Dec 17, 2025 | 107.20 | 107.20 | 103.55 | 103.55 | 103.55 | -4.99% | 42 |
| Dec 16, 2025 | 109.90 | 109.90 | 108.99 | 108.99 | 108.99 | 2.84% | 99 |
| Dec 15, 2025 | 107.10 | 107.10 | 105.98 | 105.98 | 105.98 | 3.90% | 127 |
| Dec 12, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -3.13% | 1 |
| Dec 11, 2025 | 103.99 | 105.30 | 103.99 | 105.30 | 105.30 | 0.30% | 302 |
| Dec 10, 2025 | 107.30 | 107.30 | 97.09 | 104.99 | 104.99 | 2.73% | 138 |
| Dec 9, 2025 | 100.18 | 102.20 | 100.18 | 102.20 | 102.20 | -3.08% | 623 |
| Dec 8, 2025 | 116.55 | 116.55 | 105.45 | 105.45 | 105.45 | -5.00% | 1,575 |
| Dec 4, 2025 | 111.16 | 111.16 | 111.00 | 111.00 | 111.00 | 0.35% | 39 |
| Dec 3, 2025 | 107.08 | 110.63 | 105.00 | 110.61 | 110.61 | 4.97% | 6,092 |
| Dec 2, 2025 | 101.99 | 107.08 | 96.90 | 105.37 | 105.37 | 3.31% | 1,772 |
| Dec 1, 2025 | 101.99 | 101.99 | 100.00 | 101.99 | 101.99 | 4.99% | 836 |
| Nov 28, 2025 | 95.00 | 99.75 | 90.25 | 97.14 | 97.14 | 2.25% | 1,101 |
| Nov 27, 2025 | 91.28 | 95.84 | 91.28 | 95.00 | 95.00 | 4.08% | 437 |
| Nov 26, 2025 | 94.50 | 94.50 | 86.00 | 91.28 | 91.28 | 1.42% | 805 |
| Nov 25, 2025 | 93.75 | 98.43 | 90.00 | 90.00 | 90.00 | -4.00% | 690 |
| Nov 18, 2025 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - | 1 |
| Nov 17, 2025 | 94.05 | 94.05 | 93.75 | 93.75 | 93.75 | -0.32% | 170 |
| Nov 13, 2025 | 99.00 | 99.00 | 94.05 | 94.05 | 94.05 | -5.00% | 83 |
| Nov 11, 2025 | 98.00 | 101.00 | 97.00 | 99.00 | 99.00 | 2.33% | 314 |
| Nov 10, 2025 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | - | 1 |
| Nov 7, 2025 | 96.75 | 96.75 | 96.75 | 96.75 | 96.75 | - | 920 |
| Nov 6, 2025 | 91.68 | 101.00 | 91.68 | 96.75 | 96.75 | 0.26% | 1,182 |
| Nov 4, 2025 | 97.23 | 97.23 | 88.00 | 96.50 | 96.50 | 4.21% | 22 |
| Nov 3, 2025 | 96.95 | 98.47 | 90.00 | 92.60 | 92.60 | -1.27% | 684 |
| Oct 31, 2025 | 89.33 | 93.79 | 87.00 | 93.79 | 93.79 | 4.99% | 119 |
| Oct 30, 2025 | 98.00 | 98.00 | 89.30 | 89.33 | 89.33 | -4.97% | 56 |
| Oct 28, 2025 | 91.10 | 94.00 | 91.10 | 94.00 | 94.00 | 4.83% | 46 |