Andhra Petrochemicals Limited (ANDHRAPET) Historical Prices

Time Period

Events

Rows:

IN:ANDHRAPET historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	40.50	41.97	40.05	40.55	40.55	-0.54%	31,398	0.39
Oct 29, 2026	39.25	41.10	39.25	40.77	40.77	+1.49%	28,295	0.34
Oct 28, 2026	37.99	40.50	37.12	40.17	40.17	+5.38%	60,147	0.74
Oct 27, 2026	36.50	38.45	36.00	38.12	38.12	+4.84%	41,886	0.51
Oct 26, 2026	36.89	36.89	35.00	36.36	36.36	-1.41%	42,847	0.52
Oct 23, 2026	38.05	38.43	36.51	36.88	36.88	-3.28%	30,716	0.37
Oct 22, 2026	38.70	38.80	38.00	38.13	38.13	-1.98%	40,462	0.48
Oct 21, 2026	40.50	40.50	38.16	38.90	38.90	-2.33%	37,500	0.44
Oct 20, 2026	39.83	40.89	39.50	39.83	39.83	+0.00%	0	0.00
Oct 19, 2026	40.31	40.89	39.50	39.83	39.83	-1.19%	26,364	0.31
Oct 16, 2026	40.06	41.50	40.01	40.31	40.31	-0.37%	46,179	0.53
Oct 15, 2026	40.01	41.00	39.07	40.46	40.46	+1.38%	32,932	0.37
Oct 14, 2026	39.33	40.20	39.28	39.91	39.91	-0.13%	40,013	0.44
Oct 13, 2026	39.19	40.10	38.84	39.96	39.96	+1.42%	37,510	0.41
Oct 12, 2026	39.01	39.80	38.70	39.40	39.40	+1.03%	50,832	0.56
Oct 09, 2026	38.90	39.40	38.54	39.00	39.00	+0.44%	28,037	0.31
Oct 08, 2026	39.37	40.50	38.20	38.83	38.83	-3.00%	81,826	0.90
Oct 07, 2026	38.88	40.34	38.00	40.03	40.03	+3.92%	134,743	1.48
Oct 06, 2026	39.48	40.00	38.11	38.52	38.52	-0.62%	126,629	1.38
Oct 05, 2026	39.11	41.50	38.12	38.76	38.76	-0.15%	76,367	0.81
Oct 02, 2026	38.82	40.63	38.20	38.82	38.82	+0.00%	0	0.00
Oct 01, 2026	40.63	40.63	38.20	38.82	38.82	-4.03%	64,822	0.51
Sep 30, 2026	39.77	40.99	39.25	40.45	40.45	+1.71%	55,640	0.44
Sep 29, 2026	40.69	40.74	39.30	39.77	39.77	-1.51%	78,775	0.62
Sep 28, 2026	42.06	42.88	40.01	40.38	40.38	-4.94%	105,151	0.84
Sep 25, 2026	42.15	43.20	41.51	42.48	42.48	-0.05%	33,868	0.27
Sep 24, 2026	42.26	43.20	42.26	42.50	42.50	-1.07%	25,586	0.20
Sep 23, 2026	42.95	43.70	42.16	42.96	42.96	+0.02%	64,631	0.52
Sep 22, 2026	43.61	44.60	42.65	42.95	42.95	-2.21%	40,086	0.32
Sep 21, 2026	44.10	45.50	42.85	43.92	43.92	-0.05%	92,755	0.74
Sep 18, 2026	43.31	44.80	42.00	43.94	43.94	+0.43%	153,917	1.25
Sep 17, 2026	43.87	44.99	43.23	43.75	43.75	-0.27%	20,335	0.16
Sep 16, 2026	44.80	46.50	43.01	43.87	43.87	-1.94%	62,921	0.50
Sep 15, 2026	45.07	46.00	44.10	44.74	44.74	-2.21%	36,466	0.28
Sep 14, 2026	45.75	46.00	44.00	45.75	45.75	+0.00%	0	0.00
Sep 11, 2026	45.10	46.00	44.00	45.75	45.75	+0.53%	57,681	0.44
Sep 10, 2026	47.01	47.90	45.36	45.51	45.51	-3.19%	51,987	0.39
Sep 09, 2026	47.61	48.90	46.60	47.01	47.01	-3.83%	67,724	0.50
Sep 08, 2026	47.40	49.78	45.00	48.88	48.88	+6.08%	418,741	3.16
Sep 07, 2026	44.52	46.35	44.10	46.08	46.08	+3.50%	184,732	1.37
Sep 04, 2026	42.15	44.89	42.15	44.52	44.52	+4.26%	193,330	1.35
Sep 03, 2026	42.36	43.00	42.10	42.70	42.70	+0.80%	62,931	0.43
Sep 02, 2026	41.05	43.00	40.36	42.36	42.36	+2.62%	105,030	0.68
Sep 01, 2026	40.32	42.00	40.32	41.28	41.28	+1.15%	56,539	0.37
Aug 31, 2026	40.90	41.79	40.70	40.81	40.81	-0.29%	83,491	0.54
Aug 28, 2026	40.50	41.75	40.50	40.93	40.93	+0.86%	55,250	0.36
Aug 27, 2026	39.79	40.90	39.12	40.58	40.58	+2.76%	87,711	0.54
Aug 26, 2026	38.00	39.70	38.00	39.49	39.49	+3.98%	116,310	0.72
Aug 25, 2026	38.59	38.85	37.00	37.98	37.98	-0.45%	176,465	1.12
Aug 24, 2026	39.03	39.80	37.41	38.15	38.15	-4.15%	212,585	1.28

Rows:

Andhra Petrochemicals Limited historical prices

Andhra Petrochemicals Limited (ANDHRAPET) Historical Prices

Become an Expert with TipRanks Premium