The Andhra Petrochemicals Limited (500012.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 01:30AM IST
Time period:
18 Sept 2023 - 18 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2024 | 101.49 | 101.75 | 97.50 | 98.50 | 98.50 | 161,335 |
| 16 Sept 2024 | 103.00 | 103.00 | 100.50 | 100.83 | 100.83 | 177,366 |
| 13 Sept 2024 | 96.51 | 102.80 | 95.30 | 101.68 | 101.68 | 552,466 |
| 12 Sept 2024 | 96.71 | 98.25 | 95.00 | 96.26 | 96.26 | 132,869 |
| 11 Sept 2024 | 98.55 | 98.60 | 96.26 | 96.57 | 96.57 | 74,987 |
| 10 Sept 2024 | 98.00 | 99.80 | 97.20 | 97.84 | 97.84 | 143,542 |
| 09 Sept 2024 | 99.00 | 99.73 | 95.20 | 96.57 | 96.57 | 164,419 |
| 06 Sept 2024 | 101.60 | 102.45 | 98.60 | 99.56 | 99.56 | 133,843 |
| 05 Sept 2024 | 99.45 | 101.00 | 98.50 | 100.58 | 100.58 | 152,342 |
| 04 Sept 2024 | 100.45 | 101.00 | 98.00 | 98.41 | 98.41 | 189,494 |
| 03 Sept 2024 | 98.49 | 102.00 | 97.20 | 100.86 | 100.86 | 266,810 |
| 02 Sept 2024 | 97.49 | 97.85 | 96.25 | 96.83 | 96.83 | 101,973 |
| 30 Aug 2024 | 98.90 | 99.70 | 95.50 | 96.20 | 96.20 | 165,093 |
| 29 Aug 2024 | 99.70 | 100.00 | 98.50 | 98.90 | 98.90 | 75,190 |
| 28 Aug 2024 | 99.85 | 102.00 | 99.20 | 99.65 | 99.65 | 128,389 |
| 27 Aug 2024 | 100.80 | 102.50 | 98.00 | 99.80 | 99.80 | 199,439 |
| 26 Aug 2024 | 102.90 | 102.90 | 99.50 | 99.95 | 99.95 | 121,538 |
| 23 Aug 2024 | 101.85 | 102.80 | 99.30 | 101.00 | 101.00 | 166,425 |
| 22 Aug 2024 | 101.80 | 101.80 | 99.90 | 100.85 | 100.85 | 137,055 |
| 21 Aug 2024 | 101.95 | 102.95 | 99.80 | 100.85 | 100.85 | 234,390 |
| 20 Aug 2024 | 95.10 | 100.85 | 95.10 | 100.10 | 100.10 | 247,455 |
| 19 Aug 2024 | 94.05 | 95.25 | 92.00 | 95.00 | 95.00 | 133,343 |
| 16 Aug 2024 | 93.50 | 95.80 | 93.40 | 93.55 | 93.55 | 94,494 |
| 14 Aug 2024 | 96.20 | 96.90 | 92.00 | 93.40 | 93.40 | 136,728 |
| 13 Aug 2024 | 97.45 | 97.45 | 95.00 | 95.85 | 95.85 | 133,259 |
| 12 Aug 2024 | 96.65 | 97.85 | 96.05 | 96.40 | 96.40 | 140,741 |
| 09 Aug 2024 | 98.40 | 99.70 | 97.40 | 98.10 | 98.10 | 120,568 |
| 08 Aug 2024 | 99.95 | 100.35 | 96.65 | 97.25 | 97.25 | 155,916 |
| 07 Aug 2024 | 100.30 | 101.00 | 99.00 | 99.65 | 99.65 | 101,850 |
| 06 Aug 2024 | 98.00 | 102.00 | 97.60 | 97.85 | 97.85 | 225,864 |
| 05 Aug 2024 | 100.05 | 103.75 | 98.90 | 99.50 | 99.50 | 599,150 |
| 02 Aug 2024 | 107.65 | 108.40 | 104.05 | 107.45 | 107.45 | 183,211 |
| 01 Aug 2024 | 110.60 | 111.00 | 108.05 | 109.35 | 109.35 | 147,612 |
| 31 July 2024 | 112.95 | 114.00 | 109.50 | 110.70 | 110.70 | 241,636 |
| 30 July 2024 | 112.95 | 114.75 | 112.30 | 112.70 | 112.70 | 185,784 |
| 29 July 2024 | 113.80 | 113.85 | 111.55 | 112.35 | 112.35 | 165,701 |
| 26 July 2024 | 114.50 | 115.45 | 110.10 | 112.25 | 112.25 | 198,137 |
| 25 July 2024 | 108.80 | 114.25 | 105.10 | 113.10 | 113.10 | 243,926 |
| 24 July 2024 | 107.80 | 110.80 | 107.00 | 109.40 | 109.40 | 149,493 |
| 23 July 2024 | 107.65 | 109.85 | 102.00 | 106.70 | 106.70 | 256,442 |
| 22 July 2024 | 104.50 | 108.80 | 101.10 | 107.60 | 107.60 | 185,349 |
| 19 July 2024 | 110.60 | 110.60 | 103.40 | 104.70 | 104.70 | 296,521 |
| 18 July 2024 | 112.70 | 113.90 | 109.95 | 110.60 | 110.60 | 197,301 |
| 16 July 2024 | 112.00 | 115.20 | 112.00 | 112.70 | 112.70 | 199,042 |
| 15 July 2024 | 114.40 | 114.40 | 110.90 | 111.35 | 111.35 | 196,615 |
| 12 July 2024 | 114.80 | 116.50 | 112.90 | 113.40 | 113.40 | 173,675 |
| 11 July 2024 | 112.85 | 115.00 | 111.25 | 113.95 | 113.95 | 199,266 |
| 10 July 2024 | 116.45 | 116.85 | 105.00 | 112.35 | 112.35 | 377,124 |
| 09 July 2024 | 116.30 | 117.50 | 115.05 | 115.55 | 115.55 | 198,554 |
| 08 July 2024 | 116.95 | 118.55 | 114.65 | 115.35 | 115.35 | 223,562 |
| 05 July 2024 | 113.80 | 116.40 | 112.90 | 115.25 | 115.25 | 265,202 |
| 04 July 2024 | 116.10 | 116.15 | 112.00 | 112.90 | 112.90 | 236,562 |
| 03 July 2024 | 115.00 | 116.35 | 114.00 | 115.15 | 115.15 | 266,594 |
| 02 July 2024 | 115.15 | 116.00 | 114.00 | 114.40 | 114.40 | 177,400 |
| 01 July 2024 | 116.40 | 116.50 | 113.00 | 114.50 | 114.50 | 227,311 |
| 28 June 2024 | 114.00 | 117.55 | 113.80 | 114.80 | 114.80 | 197,411 |
| 28 June 2024 | 2 Dividend | |||||
| 27 June 2024 | 119.05 | 119.95 | 113.70 | 115.85 | 113.85 | 348,844 |
| 26 June 2024 | 120.00 | 120.90 | 117.50 | 119.40 | 117.34 | 288,253 |
| 25 June 2024 | 123.25 | 124.40 | 118.15 | 119.95 | 117.88 | 312,793 |
| 24 June 2024 | 120.60 | 123.95 | 119.00 | 123.20 | 121.07 | 597,494 |
| 21 June 2024 | 120.00 | 122.95 | 119.00 | 120.50 | 118.42 | 651,198 |
| 20 June 2024 | 116.90 | 119.30 | 116.60 | 119.00 | 116.95 | 404,106 |
| 19 June 2024 | 116.65 | 118.00 | 112.00 | 116.65 | 114.64 | 523,203 |
| 18 June 2024 | 119.90 | 120.00 | 115.00 | 115.45 | 113.46 | 575,895 |
| 14 June 2024 | 119.80 | 121.00 | 116.00 | 117.65 | 115.62 | 614,787 |
| 13 June 2024 | 122.45 | 124.00 | 115.20 | 119.80 | 117.73 | 717,826 |
| 12 June 2024 | 121.90 | 125.55 | 120.05 | 120.85 | 118.76 | 903,394 |
| 11 June 2024 | 125.00 | 126.90 | 116.00 | 120.40 | 118.32 | 1,136,612 |
| 10 June 2024 | 116.00 | 126.90 | 116.00 | 122.55 | 120.43 | 2,995,659 |
| 07 June 2024 | 103.75 | 111.00 | 103.45 | 110.20 | 108.30 | 1,902,255 |
| 06 June 2024 | 97.80 | 106.85 | 97.80 | 101.55 | 99.80 | 1,436,173 |
| 05 June 2024 | 93.60 | 95.90 | 87.30 | 95.00 | 93.36 | 267,454 |
| 04 June 2024 | 97.05 | 99.00 | 85.10 | 91.70 | 90.12 | 411,551 |
| 03 June 2024 | 104.05 | 105.95 | 98.50 | 99.65 | 97.93 | 464,386 |
| 31 May 2024 | 104.11 | 105.00 | 100.00 | 100.93 | 99.19 | 269,908 |
| 30 May 2024 | 102.50 | 104.50 | 100.01 | 104.06 | 102.26 | 407,238 |
| 29 May 2024 | 96.01 | 104.00 | 96.01 | 101.98 | 100.22 | 713,649 |
| 28 May 2024 | 105.90 | 106.45 | 96.86 | 98.07 | 96.38 | 652,416 |
| 27 May 2024 | 111.31 | 111.31 | 102.20 | 103.09 | 101.31 | 2,163,958 |
| 24 May 2024 | 94.00 | 94.94 | 92.50 | 92.76 | 91.16 | 122,475 |
| 23 May 2024 | 94.60 | 95.80 | 93.12 | 94.08 | 92.46 | 88,111 |
| 22 May 2024 | 94.90 | 96.29 | 94.25 | 94.58 | 92.95 | 250,679 |
| 21 May 2024 | 92.70 | 94.50 | 90.31 | 93.94 | 92.32 | 340,071 |
| 17 May 2024 | 89.63 | 91.50 | 89.16 | 90.16 | 88.60 | 79,549 |
| 16 May 2024 | 90.02 | 91.20 | 89.01 | 89.63 | 88.08 | 50,597 |
| 15 May 2024 | 91.21 | 91.99 | 89.30 | 90.38 | 88.82 | 67,724 |
| 14 May 2024 | 89.99 | 93.60 | 88.54 | 90.30 | 88.74 | 144,225 |
| 13 May 2024 | 89.00 | 90.99 | 87.80 | 88.53 | 87.00 | 102,367 |
| 10 May 2024 | 87.20 | 89.50 | 87.02 | 88.09 | 86.57 | 87,741 |
| 09 May 2024 | 88.00 | 90.00 | 87.66 | 88.00 | 86.48 | 77,382 |
| 08 May 2024 | 89.90 | 90.98 | 89.07 | 89.47 | 87.93 | 101,719 |
| 07 May 2024 | 92.71 | 93.70 | 86.30 | 89.89 | 88.34 | 225,173 |
| 06 May 2024 | 93.99 | 94.75 | 91.90 | 92.69 | 91.09 | 260,952 |
| 03 May 2024 | 92.20 | 92.84 | 89.52 | 90.68 | 89.11 | 160,563 |
| 02 May 2024 | 92.06 | 92.89 | 91.16 | 92.19 | 90.60 | 87,498 |
| 30 Apr 2024 | 92.16 | 93.25 | 92.16 | 92.82 | 91.22 | 115,847 |
| 29 Apr 2024 | 93.61 | 94.86 | 91.11 | 92.45 | 90.85 | 121,854 |
| 26 Apr 2024 | 92.57 | 94.48 | 91.00 | 93.76 | 92.14 | 245,327 |
| 25 Apr 2024 | 91.35 | 92.20 | 91.35 | 91.80 | 90.22 | 105,082 |
| *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.