Abril Paper Tech Limited (BOM:544500)
India
· Delayed Price · Currency is INR 37.50
+2.97 (8.60%)
At close: Mar 9, 2026
Abril Paper Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34.35 | 34.65 | 34.35 | 34.53 | 34.53 | 0.09% | 6,000 |
| Mar 5, 2026 | 32.00 | 37.40 | 32.00 | 34.50 | 34.50 | 0.73% | 10,000 |
| Mar 4, 2026 | 34.99 | 35.00 | 34.25 | 34.25 | 34.25 | -7.78% | 10,000 |
| Mar 2, 2026 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | -0.03% | 2,000 |
| Feb 27, 2026 | 36.90 | 37.70 | 35.90 | 37.15 | 37.15 | 3.19% | 16,000 |
| Feb 26, 2026 | 32.90 | 38.90 | 32.90 | 36.00 | 36.00 | -6.47% | 16,000 |
| Feb 25, 2026 | 41.90 | 41.90 | 38.49 | 38.49 | 38.49 | 1.05% | 6,000 |
| Feb 24, 2026 | 31.10 | 38.50 | 31.10 | 38.09 | 38.09 | -0.39% | 16,000 |
| Feb 23, 2026 | 39.25 | 39.25 | 38.19 | 38.24 | 38.24 | -0.55% | 18,000 |
| Feb 20, 2026 | 31.00 | 38.80 | 31.00 | 38.45 | 38.45 | -0.39% | 24,000 |
| Feb 19, 2026 | 38.50 | 38.70 | 38.50 | 38.60 | 38.60 | 0.65% | 4,000 |
| Feb 18, 2026 | 39.00 | 39.00 | 37.90 | 38.35 | 38.35 | -3.40% | 10,000 |
| Feb 17, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 2.43% | 2,000 |
| Feb 16, 2026 | 37.00 | 39.90 | 37.00 | 38.76 | 38.76 | -3.58% | 60,000 |
| Feb 13, 2026 | 38.25 | 40.90 | 38.25 | 40.20 | 40.20 | -3.23% | 10,000 |
| Feb 12, 2026 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | 0.95% | 2,000 |
| Feb 11, 2026 | 40.44 | 41.15 | 40.44 | 41.15 | 41.15 | 1.76% | 4,000 |
| Feb 10, 2026 | 40.70 | 40.90 | 40.40 | 40.44 | 40.44 | -1.25% | 10,000 |
| Feb 9, 2026 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 2.40% | 2,000 |
| Feb 6, 2026 | 41.70 | 41.70 | 39.99 | 39.99 | 39.99 | 4.01% | 8,000 |
| Feb 5, 2026 | 39.99 | 39.99 | 38.40 | 38.45 | 38.45 | 4.00% | 28,000 |
| Feb 4, 2026 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | -0.05% | 2,000 |
| Feb 3, 2026 | 37.05 | 37.05 | 36.98 | 36.99 | 36.99 | -0.83% | 18,000 |
| Feb 2, 2026 | 38.90 | 38.90 | 37.30 | 37.30 | 37.30 | -0.53% | 50,000 |
| Feb 1, 2026 | 39.70 | 39.70 | 37.50 | 37.50 | 37.50 | -0.79% | 8,000 |
| Jan 30, 2026 | 38.99 | 38.99 | 37.00 | 37.80 | 37.80 | -0.79% | 20,000 |
| Jan 29, 2026 | 39.01 | 39.01 | 37.50 | 38.10 | 38.10 | -1.12% | 28,000 |
| Jan 28, 2026 | 39.85 | 39.85 | 37.55 | 38.53 | 38.53 | -0.16% | 36,000 |
| Jan 27, 2026 | 38.90 | 38.90 | 38.46 | 38.59 | 38.59 | -2.16% | 8,000 |
| Jan 23, 2026 | 40.80 | 40.80 | 39.40 | 39.44 | 39.44 | -1.28% | 20,000 |
| Jan 22, 2026 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 0.18% | 2,000 |
| Jan 21, 2026 | 40.50 | 40.50 | 37.00 | 39.88 | 39.88 | 2.28% | 30,000 |
| Jan 20, 2026 | 39.96 | 39.97 | 37.75 | 38.99 | 38.99 | 0.23% | 24,000 |
| Jan 19, 2026 | 40.99 | 40.99 | 37.75 | 38.90 | 38.90 | -2.75% | 40,000 |
| Jan 16, 2026 | 40.90 | 40.98 | 39.05 | 40.00 | 40.00 | -2.42% | 36,000 |
| Jan 14, 2026 | 40.95 | 40.99 | 40.49 | 40.99 | 40.99 | - | 32,000 |
| Jan 13, 2026 | 40.91 | 40.99 | 40.80 | 40.99 | 40.99 | -2.20% | 46,000 |
| Jan 12, 2026 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | 2.24% | 2,000 |
| Jan 9, 2026 | 41.96 | 41.97 | 39.75 | 40.99 | 40.99 | 1.04% | 22,000 |
| Jan 8, 2026 | 40.85 | 40.85 | 39.55 | 40.57 | 40.57 | -1.22% | 28,000 |
| Jan 7, 2026 | 41.50 | 41.77 | 38.75 | 41.07 | 41.07 | 1.41% | 64,000 |
| Jan 6, 2026 | 45.00 | 45.00 | 37.75 | 40.50 | 40.50 | -1.10% | 16,000 |
| Jan 5, 2026 | 41.96 | 41.96 | 40.91 | 40.95 | 40.95 | 2.20% | 56,000 |
| Jan 2, 2026 | 40.99 | 43.10 | 40.00 | 40.07 | 40.07 | -2.62% | 80,000 |
| Jan 1, 2026 | 41.50 | 41.55 | 40.50 | 41.15 | 41.15 | -0.48% | 40,000 |
| Dec 31, 2025 | 42.91 | 42.91 | 41.35 | 41.35 | 41.35 | -1.50% | 30,000 |
| Dec 30, 2025 | 42.90 | 42.90 | 41.50 | 41.98 | 41.98 | 1.40% | 38,000 |
| Dec 29, 2025 | 41.40 | 41.40 | 41.35 | 41.40 | 41.40 | -3.16% | 36,000 |
| Dec 26, 2025 | 43.95 | 43.95 | 40.50 | 42.75 | 42.75 | 0.59% | 22,000 |
| Dec 24, 2025 | 42.90 | 42.90 | 41.00 | 42.50 | 42.50 | -0.58% | 14,000 |
| Dec 23, 2025 | 43.99 | 43.99 | 42.75 | 42.75 | 42.75 | -3.50% | 34,000 |
| Dec 22, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -0.45% | 2,000 |
| Dec 19, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 8.27% | 2,000 |
| Dec 18, 2025 | 43.99 | 43.99 | 41.10 | 41.10 | 41.10 | 0.27% | 6,000 |
| Dec 17, 2025 | 43.70 | 43.70 | 40.99 | 40.99 | 40.99 | -7.26% | 34,000 |
| Dec 15, 2025 | 42.98 | 44.20 | 42.98 | 44.20 | 44.20 | 7.15% | 6,000 |
| Dec 12, 2025 | 43.15 | 43.15 | 41.00 | 41.25 | 41.25 | -4.27% | 32,000 |
| Dec 11, 2025 | 43.50 | 43.80 | 41.20 | 43.09 | 43.09 | 0.49% | 14,000 |
| Dec 10, 2025 | 42.40 | 44.50 | 42.40 | 42.88 | 42.88 | 6.59% | 16,000 |
| Dec 9, 2025 | 39.01 | 40.60 | 37.00 | 40.23 | 40.23 | 0.55% | 24,000 |
| Dec 8, 2025 | 43.99 | 43.99 | 39.61 | 40.01 | 40.01 | -9.07% | 26,000 |
| Dec 5, 2025 | 43.99 | 44.00 | 43.99 | 44.00 | 44.00 | -1.12% | 4,000 |
| Dec 4, 2025 | 44.95 | 44.95 | 42.00 | 44.50 | 44.50 | 1.64% | 14,000 |
| Dec 3, 2025 | 44.95 | 44.95 | 43.00 | 43.78 | 43.78 | -1.15% | 6,000 |
| Dec 2, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | -0.25% | 2,000 |
| Dec 1, 2025 | 45.00 | 45.00 | 44.00 | 44.40 | 44.40 | 5.39% | 22,000 |
| Nov 28, 2025 | 39.50 | 43.00 | 39.50 | 42.13 | 42.13 | 6.66% | 20,000 |
| Nov 27, 2025 | 40.01 | 40.01 | 39.50 | 39.50 | 39.50 | -1.25% | 4,000 |
| Nov 26, 2025 | 41.01 | 42.15 | 40.00 | 40.00 | 40.00 | -1.26% | 16,000 |
| Nov 25, 2025 | 43.00 | 43.00 | 40.51 | 40.51 | 40.51 | -6.87% | 6,000 |
| Nov 24, 2025 | 42.60 | 43.50 | 42.60 | 43.50 | 43.50 | -0.32% | 10,000 |
| Nov 21, 2025 | 45.90 | 45.90 | 43.64 | 43.64 | 43.64 | 0.44% | 6,000 |
| Nov 20, 2025 | 43.60 | 43.70 | 43.00 | 43.45 | 43.45 | 0.81% | 14,000 |
| Nov 19, 2025 | 41.86 | 43.10 | 41.86 | 43.10 | 43.10 | 2.96% | 10,000 |
| Nov 18, 2025 | 41.68 | 42.70 | 40.55 | 41.86 | 41.86 | 0.14% | 16,000 |
| Nov 17, 2025 | 41.99 | 42.70 | 41.50 | 41.80 | 41.80 | 4.24% | 20,000 |
| Nov 14, 2025 | 42.90 | 42.90 | 40.10 | 40.10 | 40.10 | -4.00% | 8,000 |
| Nov 13, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | -2.79% | 2,000 |
| Nov 12, 2025 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | 1.15% | 2,000 |
| Nov 11, 2025 | 44.90 | 44.90 | 42.48 | 42.48 | 42.48 | -1.16% | 6,000 |
| Nov 10, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | -0.51% | 2,000 |
| Nov 7, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.75% | 2,000 |
| Nov 6, 2025 | 41.00 | 47.00 | 41.00 | 42.88 | 42.88 | 6.38% | 20,000 |
| Nov 4, 2025 | 40.10 | 40.31 | 40.10 | 40.31 | 40.31 | -3.79% | 6,000 |
| Nov 3, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - | 2,000 |
| Oct 31, 2025 | 43.95 | 43.95 | 41.90 | 41.90 | 41.90 | -7.71% | 12,000 |
| Oct 30, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 4.95% | 2,000 |
| Oct 29, 2025 | 44.90 | 44.90 | 43.21 | 43.26 | 43.26 | -1.46% | 12,000 |
| Oct 28, 2025 | 43.14 | 43.90 | 42.45 | 43.90 | 43.90 | -0.18% | 10,000 |
| Oct 27, 2025 | 46.00 | 46.00 | 41.00 | 43.98 | 43.98 | -2.59% | 34,000 |
| Oct 24, 2025 | 45.30 | 45.30 | 41.10 | 45.15 | 45.15 | 0.33% | 22,000 |
| Oct 23, 2025 | 37.75 | 45.90 | 37.75 | 45.00 | 45.00 | 0.69% | 18,000 |
| Oct 21, 2025 | 44.70 | 44.70 | 44.69 | 44.69 | 44.69 | 0.88% | 4,000 |
| Oct 20, 2025 | 44.70 | 44.70 | 41.31 | 44.30 | 44.30 | -1.12% | 10,000 |
| Oct 17, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.33% | 2,000 |
| Oct 16, 2025 | 47.00 | 47.00 | 44.95 | 44.95 | 44.95 | 3.57% | 4,000 |
| Oct 15, 2025 | 43.48 | 43.48 | 43.40 | 43.40 | 43.40 | -0.23% | 4,000 |
| Oct 14, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 1.16% | 2,000 |
| Oct 13, 2025 | 40.25 | 45.00 | 40.25 | 43.00 | 43.00 | 3.94% | 12,000 |
| Oct 10, 2025 | 40.06 | 42.18 | 40.05 | 41.37 | 41.37 | -2.61% | 20,000 |