Australia markets close in 1 hour 57 minutes

The Andhra Petrochemicals Limited (500012.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
110.60-2.10 (-1.86%)
As of 01:30AM IST. Market open.
Time period:
19 July 2023 - 19 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 2024------
18 July 2024112.70113.90109.95110.60110.60197,301
16 July 2024112.00115.20112.00112.70112.70199,042
15 July 2024114.40114.40110.90111.35111.35196,615
12 July 2024114.80116.50112.90113.40113.40173,675
11 July 2024112.85115.00111.25113.95113.95199,266
10 July 2024116.45116.85105.00112.35112.35377,124
09 July 2024116.30117.50115.05115.55115.55198,554
08 July 2024116.95118.55114.65115.35115.35223,562
05 July 2024113.80116.40112.90115.25115.25265,202
04 July 2024116.10116.15112.00112.90112.90236,562
03 July 2024115.00116.35114.00115.15115.15266,594
02 July 2024115.15116.00114.00114.40114.40177,400
01 July 2024116.40116.50113.00114.50114.50227,311
28 June 2024114.00117.55113.80114.80114.80197,411
28 June 20242 Dividend
27 June 2024119.05119.95113.70115.85113.85348,844
26 June 2024120.00120.90117.50119.40117.34288,253
25 June 2024123.25124.40118.15119.95117.88312,793
24 June 2024120.60123.95119.00123.20121.07597,494
21 June 2024120.00122.95119.00120.50118.42651,198
20 June 2024116.90119.30116.60119.00116.95404,106
19 June 2024116.65118.00112.00116.65114.64523,203
18 June 2024119.90120.00115.00115.45113.46575,895
14 June 2024119.80121.00116.00117.65115.62614,787
13 June 2024122.45124.00115.20119.80117.73717,826
12 June 2024121.90125.55120.05120.85118.76903,394
11 June 2024125.00126.90116.00120.40118.321,136,612
10 June 2024116.00126.90116.00122.55120.432,995,659
07 June 2024103.75111.00103.45110.20108.301,902,255
06 June 202497.80106.8597.80101.5599.801,436,173
05 June 202493.6095.9087.3095.0093.36267,454
04 June 202497.0599.0085.1091.7090.12411,551
03 June 2024104.05105.9598.5099.6597.93464,386
31 May 2024104.11105.00100.00100.9399.19269,908
30 May 2024102.50104.50100.01104.06102.26407,238
29 May 202496.01104.0096.01101.98100.22713,649
28 May 2024105.90106.4596.8698.0796.38652,416
27 May 2024111.31111.31102.20103.09101.312,163,958
24 May 202494.0094.9492.5092.7691.16122,475
23 May 202494.6095.8093.1294.0892.4688,111
22 May 202494.9096.2994.2594.5892.95250,679
21 May 202492.7094.5090.3193.9492.32340,071
17 May 202489.6391.5089.1690.1688.6079,549
16 May 202490.0291.2089.0189.6388.0850,597
15 May 202491.2191.9989.3090.3888.8267,724
14 May 202489.9993.6088.5490.3088.74144,225
13 May 202489.0090.9987.8088.5387.00102,367
10 May 202487.2089.5087.0288.0986.5787,741
09 May 202488.0090.0087.6688.0086.4877,382
08 May 202489.9090.9889.0789.4787.93101,719
07 May 202492.7193.7086.3089.8988.34225,173
06 May 202493.9994.7591.9092.6991.09260,952
03 May 202492.2092.8489.5290.6889.11160,563
02 May 202492.0692.8991.1692.1990.6087,498
30 Apr 202492.1693.2592.1692.8291.22115,847
29 Apr 202493.6194.8691.1192.4590.85121,854
26 Apr 202492.5794.4891.0093.7692.14245,327
25 Apr 202491.3592.2091.3591.8090.22105,082
24 Apr 202492.1192.8991.5292.0190.42102,783
23 Apr 202492.6392.6391.0691.7290.1474,058
22 Apr 202491.5592.4090.6091.7190.1355,329
19 Apr 202488.0092.0588.0091.4189.8396,841
18 Apr 202488.0292.3088.0290.7489.1781,791
16 Apr 202489.0089.0587.0088.6187.08127,824
15 Apr 202491.9891.9886.0089.1887.64119,996
12 Apr 202493.7794.9091.3092.7991.1998,590
10 Apr 202492.2594.3592.2593.7792.15119,574
09 Apr 202491.8992.7591.0292.2090.61147,803
08 Apr 202490.9192.4990.3591.8990.30192,442
05 Apr 202489.9591.0089.2690.1788.61186,596
04 Apr 202489.7591.9588.8089.5988.04190,478
03 Apr 202486.4490.0086.0788.3886.85300,365
02 Apr 202486.4087.0085.6086.1184.62157,794
01 Apr 202485.9087.0085.3285.7284.2488,862
28 Mar 202485.0087.2584.1584.8183.35213,696
27 Mar 202485.4187.3083.5684.2682.81208,461
26 Mar 202482.0587.5082.0585.4183.94309,434
22 Mar 202484.8385.1880.1083.1281.69293,511
21 Mar 202482.6085.8082.4584.6683.20165,326
20 Mar 202484.0085.7080.1080.9879.58132,574
19 Mar 202486.5986.9583.5083.9582.50107,966
18 Mar 202480.0186.6079.0086.0384.54234,047
15 Mar 2024------
14 Mar 202478.3083.0078.3081.2379.83138,074
13 Mar 202482.2184.2576.0578.2176.86392,823
12 Mar 202486.3286.9582.6083.2881.84127,032
11 Mar 202486.5087.3085.7586.3284.83141,574
07 Mar 202488.0088.8086.0086.4684.97118,720
06 Mar 202488.5088.5086.2087.0585.5592,183
05 Mar 202492.0092.0087.5088.0686.54108,655
04 Mar 202486.6190.5085.1089.3987.85167,756
01 Mar 202487.2089.1086.5587.3785.86132,563
29 Feb 202487.5590.5085.7087.9086.38178,766
28 Feb 202489.5090.6085.0087.7586.24264,759
27 Feb 202490.8590.9088.8089.2587.71117,765
26 Feb 202489.6091.0088.5090.0088.45291,178
23 Feb 202488.3090.0086.0588.7587.22135,588
22 Feb 202486.6089.0085.5587.5586.04210,765
21 Feb 202487.7588.4585.5585.8584.37121,416
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...