The Andhra Petrochemicals Limited (500012.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 92.57 | 94.48 | 91.00 | 93.76 | 93.76 | 245,327 |
| 25 Apr 2024 | 91.35 | 92.20 | 91.35 | 91.80 | 91.80 | 105,082 |
| 24 Apr 2024 | 92.11 | 92.89 | 91.52 | 92.01 | 92.01 | 102,783 |
| 23 Apr 2024 | 92.63 | 92.63 | 91.06 | 91.72 | 91.72 | 74,058 |
| 22 Apr 2024 | 91.55 | 92.40 | 90.60 | 91.71 | 91.71 | 55,329 |
| 19 Apr 2024 | 88.00 | 92.05 | 88.00 | 91.41 | 91.41 | 96,841 |
| 18 Apr 2024 | 88.02 | 92.30 | 88.02 | 90.74 | 90.74 | 81,791 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 89.00 | 89.05 | 87.00 | 88.61 | 88.61 | 127,824 |
| 15 Apr 2024 | 91.98 | 91.98 | 86.00 | 89.18 | 89.18 | 119,996 |
| 12 Apr 2024 | 93.77 | 94.90 | 91.30 | 92.79 | 92.79 | 98,590 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 92.25 | 94.35 | 92.25 | 93.77 | 93.77 | 119,574 |
| 09 Apr 2024 | 91.89 | 92.75 | 91.02 | 92.20 | 92.20 | 147,803 |
| 08 Apr 2024 | 90.91 | 92.49 | 90.35 | 91.89 | 91.89 | 192,442 |
| 05 Apr 2024 | 89.95 | 91.00 | 89.26 | 90.17 | 90.17 | 186,596 |
| 04 Apr 2024 | 89.75 | 91.95 | 88.80 | 89.59 | 89.59 | 190,478 |
| 03 Apr 2024 | 86.44 | 90.00 | 86.07 | 88.38 | 88.38 | 300,365 |
| 02 Apr 2024 | 86.40 | 87.00 | 85.60 | 86.11 | 86.11 | 157,794 |
| 01 Apr 2024 | 85.90 | 87.00 | 85.32 | 85.72 | 85.72 | 88,862 |
| 28 Mar 2024 | 85.00 | 87.25 | 84.15 | 84.81 | 84.81 | 213,696 |
| 27 Mar 2024 | 85.41 | 87.30 | 83.56 | 84.26 | 84.26 | 208,461 |
| 26 Mar 2024 | 82.05 | 87.50 | 82.05 | 85.41 | 85.41 | 309,434 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 84.83 | 85.18 | 80.10 | 83.12 | 83.12 | 293,511 |
| 21 Mar 2024 | 82.60 | 85.80 | 82.45 | 84.66 | 84.66 | 165,326 |
| 20 Mar 2024 | 84.00 | 85.70 | 80.10 | 80.98 | 80.98 | 132,574 |
| 19 Mar 2024 | 86.59 | 86.95 | 83.50 | 83.95 | 83.95 | 107,966 |
| 18 Mar 2024 | 80.01 | 86.60 | 79.00 | 86.03 | 86.03 | 234,047 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 78.30 | 83.00 | 78.30 | 81.23 | 81.23 | 138,074 |
| 13 Mar 2024 | 82.21 | 84.25 | 76.05 | 78.21 | 78.21 | 392,823 |
| 12 Mar 2024 | 86.32 | 86.95 | 82.60 | 83.28 | 83.28 | 127,032 |
| 11 Mar 2024 | 86.50 | 87.30 | 85.75 | 86.32 | 86.32 | 141,574 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 88.00 | 88.80 | 86.00 | 86.46 | 86.46 | 118,720 |
| 06 Mar 2024 | 88.50 | 88.50 | 86.20 | 87.05 | 87.05 | 92,183 |
| 05 Mar 2024 | 92.00 | 92.00 | 87.50 | 88.06 | 88.06 | 108,655 |
| 04 Mar 2024 | 86.61 | 90.50 | 85.10 | 89.39 | 89.39 | 167,756 |
| 01 Mar 2024 | 87.20 | 89.10 | 86.55 | 87.37 | 87.37 | 132,563 |
| 29 Feb 2024 | 87.55 | 90.50 | 85.70 | 87.90 | 87.90 | 178,766 |
| 28 Feb 2024 | 89.50 | 90.60 | 85.00 | 87.75 | 87.75 | 264,759 |
| 27 Feb 2024 | 90.85 | 90.90 | 88.80 | 89.25 | 89.25 | 117,765 |
| 26 Feb 2024 | 89.60 | 91.00 | 88.50 | 90.00 | 90.00 | 291,178 |
| 23 Feb 2024 | 88.30 | 90.00 | 86.05 | 88.75 | 88.75 | 135,588 |
| 22 Feb 2024 | 86.60 | 89.00 | 85.55 | 87.55 | 87.55 | 210,765 |
| 21 Feb 2024 | 87.75 | 88.45 | 85.55 | 85.85 | 85.85 | 121,416 |
| 20 Feb 2024 | 87.80 | 89.80 | 87.00 | 87.65 | 87.65 | 138,037 |
| 16 Feb 2024 | 83.95 | 88.50 | 83.75 | 86.15 | 86.15 | 244,636 |
| 15 Feb 2024 | 84.60 | 86.45 | 82.10 | 83.10 | 83.10 | 276,441 |
| 14 Feb 2024 | 83.80 | 86.95 | 82.55 | 84.20 | 84.20 | 251,139 |
| 13 Feb 2024 | 90.00 | 90.30 | 81.15 | 84.55 | 84.55 | 409,728 |
| 12 Feb 2024 | 104.00 | 104.00 | 86.35 | 87.60 | 87.60 | 960,794 |
| 09 Feb 2024 | 110.50 | 110.50 | 102.00 | 104.00 | 104.00 | 247,020 |
| 08 Feb 2024 | 110.00 | 113.15 | 106.05 | 108.35 | 108.35 | 193,346 |
| 07 Feb 2024 | 105.55 | 115.95 | 105.50 | 109.85 | 109.85 | 421,118 |
| 06 Feb 2024 | 108.50 | 108.50 | 102.00 | 105.30 | 105.30 | 166,021 |
| 05 Feb 2024 | 109.00 | 111.00 | 106.10 | 106.70 | 106.70 | 388,588 |
| 02 Feb 2024 | 101.55 | 109.30 | 101.55 | 106.50 | 106.50 | 474,918 |
| 01 Feb 2024 | 104.95 | 104.95 | 100.00 | 102.15 | 102.15 | 173,114 |
| 31 Jan 2024 | 105.48 | 106.80 | 103.50 | 104.28 | 104.28 | 116,119 |
| 30 Jan 2024 | 106.00 | 107.80 | 103.50 | 104.39 | 104.39 | 194,625 |
| 29 Jan 2024 | 104.00 | 109.55 | 104.00 | 105.21 | 105.21 | 354,025 |
| 26 Jan 2024 | 103.97 | 103.97 | 103.97 | 103.97 | 103.97 | - |
| 25 Jan 2024 | 106.00 | 106.50 | 103.30 | 103.97 | 103.97 | 293,515 |
| 24 Jan 2024 | 97.63 | 105.75 | 95.90 | 104.33 | 104.33 | 372,827 |
| 23 Jan 2024 | 104.01 | 105.90 | 97.00 | 98.74 | 98.74 | 282,984 |
| 22 Jan 2024 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | - |
| 19 Jan 2024 | 95.50 | 98.78 | 94.06 | 96.62 | 96.62 | 173,538 |
| 18 Jan 2024 | 93.51 | 94.90 | 90.05 | 94.40 | 94.40 | 148,309 |
| 17 Jan 2024 | 95.05 | 96.98 | 93.00 | 93.94 | 93.94 | 188,363 |
| 16 Jan 2024 | 98.81 | 101.50 | 93.50 | 97.48 | 97.48 | 312,808 |
| 12 Jan 2024 | 102.70 | 103.90 | 99.03 | 99.54 | 99.54 | 273,009 |
| 11 Jan 2024 | 99.35 | 105.00 | 98.50 | 101.68 | 101.68 | 508,772 |
| 10 Jan 2024 | 103.80 | 103.80 | 97.00 | 98.26 | 98.26 | 379,787 |
| 09 Jan 2024 | 90.00 | 102.45 | 90.00 | 99.96 | 99.96 | 1,217,385 |
| 08 Jan 2024 | 94.00 | 95.50 | 89.05 | 90.51 | 90.51 | 317,971 |
| 05 Jan 2024 | 94.95 | 95.50 | 92.00 | 93.68 | 93.68 | 417,280 |
| 04 Jan 2024 | 90.65 | 95.40 | 89.52 | 94.12 | 94.12 | 718,158 |
| 03 Jan 2024 | 90.00 | 91.95 | 88.00 | 89.50 | 89.50 | 399,948 |
| 02 Jan 2024 | 82.95 | 89.90 | 82.13 | 88.70 | 88.70 | 931,703 |
| 29 Dec 2023 | 81.99 | 83.00 | 81.01 | 81.51 | 81.51 | 156,165 |
| 28 Dec 2023 | 79.88 | 84.00 | 79.22 | 81.80 | 81.80 | 327,366 |
| 27 Dec 2023 | 80.40 | 80.55 | 79.01 | 79.88 | 79.88 | 57,928 |
| 26 Dec 2023 | 79.83 | 80.75 | 79.15 | 79.56 | 79.56 | 58,927 |
| 22 Dec 2023 | 80.08 | 81.95 | 79.31 | 79.83 | 79.83 | 66,565 |
| 21 Dec 2023 | 77.00 | 79.90 | 77.00 | 79.09 | 79.09 | 80,736 |
| 20 Dec 2023 | 81.35 | 83.00 | 78.06 | 78.52 | 78.52 | 258,247 |
| 19 Dec 2023 | 80.48 | 81.00 | 79.80 | 80.48 | 80.48 | 127,995 |
| 18 Dec 2023 | 79.05 | 81.00 | 78.50 | 79.52 | 79.52 | 116,157 |
| 15 Dec 2023 | 80.01 | 80.49 | 78.00 | 78.85 | 78.85 | 99,579 |
| 14 Dec 2023 | 80.85 | 80.85 | 79.10 | 79.78 | 79.78 | 78,226 |
| 13 Dec 2023 | 81.00 | 81.00 | 79.10 | 80.11 | 80.11 | 65,137 |
| 12 Dec 2023 | 82.60 | 82.60 | 80.20 | 81.07 | 81.07 | 71,848 |
| 11 Dec 2023 | 81.01 | 83.45 | 81.01 | 81.76 | 81.76 | 78,225 |
| 08 Dec 2023 | 82.60 | 83.50 | 81.00 | 81.45 | 81.45 | 173,430 |
| 07 Dec 2023 | 79.99 | 83.00 | 79.94 | 82.15 | 82.15 | 180,847 |
| 06 Dec 2023 | 78.75 | 81.75 | 77.25 | 79.94 | 79.94 | 164,142 |
| 05 Dec 2023 | 78.90 | 79.10 | 76.00 | 77.90 | 77.90 | 79,266 |
| 04 Dec 2023 | 79.26 | 80.29 | 76.55 | 77.83 | 77.83 | 117,350 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.