Skip to main content
Asian Petro Products and Exports Limited (BOM:524434)
India flag India · Delayed Price · Currency is INR
9.05
+0.45 (5.23%)
At close: Apr 29, 2026

BOM:524434 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.6910.198.319.059.055.23%13,122
Apr 28, 20268.258.888.248.608.604.88%9,822
Apr 27, 20268.248.358.088.208.201.49%6,148
Apr 24, 20268.288.288.078.088.08-2.65%931
Apr 23, 20268.088.308.088.308.30-3,585
Apr 22, 20268.328.328.088.308.302.47%3,477
Apr 21, 20268.238.358.058.108.10-1.82%3,515
Apr 20, 20268.188.288.028.258.250.73%8,311
Apr 17, 20268.608.608.168.198.19-3.42%18,076
Apr 16, 20268.388.658.158.488.483.16%6,701
Apr 15, 20268.208.608.078.228.223.92%9,186
Apr 13, 20268.208.207.907.917.91-3.54%2,942
Apr 10, 20268.158.297.858.208.20-0.49%9,158
Apr 9, 20268.058.288.018.248.242.87%8,107
Apr 8, 20268.208.307.858.018.01-1.11%8,895
Apr 7, 20268.208.207.808.108.101.25%5,701
Apr 6, 20268.208.207.908.008.00-2.44%6,547
Apr 2, 20268.408.407.808.208.201.11%1,117
Apr 1, 20267.688.507.688.118.115.60%10,866
Mar 30, 20268.248.247.607.687.68-6.00%5,637
Mar 27, 20267.978.407.708.178.175.01%34,611
Mar 25, 20267.398.427.397.787.7810.83%43,173
Mar 24, 20267.507.507.007.027.02-6.40%36,571
Mar 23, 20267.877.957.507.507.50-1.83%7,039
Mar 20, 20268.008.007.607.647.64-1.42%18,905
Mar 19, 20268.608.607.757.757.75-6.06%28,493
Mar 18, 20268.548.548.038.258.25-0.72%7,875
Mar 17, 20268.258.478.008.318.31-2.00%6,355
Mar 16, 20268.609.008.008.488.480.24%18,215
Mar 13, 20268.788.788.428.468.46-0.47%6,843
Mar 12, 20268.298.708.298.508.502.53%7,016
Mar 11, 20268.169.197.958.298.292.60%16,807
Mar 10, 20268.478.477.868.088.081.00%1,418
Mar 9, 20268.208.257.958.008.00-4.08%2,024
Mar 6, 20268.388.508.308.348.34-0.95%3,073
Mar 5, 20268.528.898.428.428.42-2.55%1,817
Mar 4, 20268.898.898.268.648.64-1.71%186
Mar 2, 20268.308.908.238.798.791.62%9,440
Feb 27, 20268.579.008.258.658.652.25%6,317
Feb 26, 20268.959.008.408.468.46-1.05%2,005
Feb 25, 20268.508.608.218.558.552.89%7,484
Feb 24, 20268.508.888.188.318.31-3.37%4,518
Feb 23, 20269.009.008.608.608.60-3.15%8,227
Feb 20, 20269.359.358.558.888.88-3.48%5,206
Feb 19, 20269.379.378.809.209.201.10%4,637
Feb 18, 20268.639.148.639.109.103.41%3,541
Feb 17, 20269.249.248.528.808.80-0.56%6,197
Feb 16, 20269.259.258.708.858.85-1.99%4,190
Feb 13, 20269.199.198.999.039.03-1.74%2,292
Feb 12, 20268.919.208.699.199.192.68%3,165
Feb 11, 20269.069.198.668.958.95-0.33%4,509
Feb 10, 20269.459.808.118.988.98-4.97%13,179
Feb 9, 20269.459.679.209.459.454.77%4,645
Feb 6, 20269.939.939.009.029.02-2.80%4,672
Feb 5, 20269.309.709.289.289.28-0.85%4,102
Feb 4, 20269.049.619.019.369.363.54%4,275
Feb 3, 20269.4611.208.559.049.04-4.44%47,945
Feb 2, 20269.509.508.699.469.46-0.42%3,298
Feb 1, 20269.909.908.749.509.502.48%2,971
Jan 30, 20268.549.508.549.279.272.89%8,885
Jan 29, 20269.579.578.159.019.01-0.11%20,826
Jan 28, 20269.089.908.789.029.02-1.10%3,621
Jan 27, 20269.279.278.759.129.12-1.72%760
Jan 23, 20268.969.758.739.289.283.11%6,227
Jan 22, 20269.449.748.629.009.00-0.55%1,091
Jan 21, 20268.989.458.569.059.050.78%5,949
Jan 20, 20269.029.858.528.988.98-5.47%19,309
Jan 19, 20269.079.939.009.509.505.09%6,692
Jan 16, 20268.859.088.759.049.04-0.44%3,832
Jan 14, 20269.459.458.719.089.083.65%4,187
Jan 13, 20269.749.748.488.768.76-0.68%2,050
Jan 12, 20269.769.768.718.828.82-0.45%2,305
Jan 9, 20268.709.248.608.868.860.57%15,278
Jan 8, 20268.918.918.598.818.81-0.23%1,778
Jan 7, 20269.089.498.678.838.83-0.79%8,271
Jan 6, 20269.019.508.908.908.90-4.30%17,632
Jan 5, 20269.9810.459.009.309.30-6.81%10,622
Jan 2, 202610.1910.209.449.989.98-0.10%4,310
Jan 1, 202610.3110.349.919.999.99-3.38%16,958
Dec 31, 202510.5910.5910.0010.3410.343.82%7,537
Dec 30, 202510.6010.609.909.969.96-0.60%82,788
Dec 29, 202510.6010.789.5010.0210.02-2.24%87,143
Dec 26, 20259.4411.119.4410.2510.2510.57%194,757
Dec 24, 20258.959.508.919.279.274.04%39,714
Dec 23, 20258.918.918.918.918.91-0.45%3,524
Dec 22, 20258.479.438.478.958.952.76%5,914
Dec 19, 20258.509.068.458.718.71-2.68%5,725
Dec 18, 20258.978.978.638.958.95-0.22%1,485
Dec 17, 20259.079.078.428.978.97-0.22%3,670
Dec 16, 20258.989.108.418.998.991.01%5,342
Dec 15, 20258.958.958.408.908.90-719
Dec 12, 20259.109.108.548.908.90-0.45%5,607
Dec 11, 20258.718.958.518.948.942.17%1,255
Dec 10, 20258.938.998.488.758.752.70%5,659
Dec 9, 20258.798.868.368.528.52-0.58%4,114
Dec 8, 20258.898.978.398.578.57-2.06%7,971
Dec 5, 20258.898.898.438.758.75-1.13%4,993
Dec 4, 20258.998.998.388.858.850.45%9,195
Dec 3, 20259.079.078.488.818.81-0.45%14,943
Dec 2, 20258.819.098.458.858.851.49%6,824