NSE - Delayed Quote INR

Andhra Paper Limited (ANDHRAPAP.NS)

71.92
-0.81
(-1.11%)
At close: 3:29:37 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 202571.0072.6966.6071.9271.92200,382
May 8, 202575.5075.8072.0072.7372.73159,733
May 7, 202570.5575.8070.5574.9974.99118,217
May 6, 202575.4775.8972.0072.5472.5495,736
May 5, 202574.6376.6873.9175.4075.4084,783
May 2, 202573.8075.0073.5074.3474.3493,385
Apr 30, 202577.1477.2073.8074.4574.45106,104
Apr 29, 202575.7978.4375.0576.9576.95117,848
Apr 28, 202574.0977.1473.6075.6975.69164,500
Apr 25, 202577.0077.0074.0674.3574.35135,174
Apr 24, 202576.5678.0076.1176.5576.55117,745
Apr 23, 202578.0078.9776.1476.5676.56120,289
Apr 22, 202578.9578.9976.9177.5877.58113,629
Apr 21, 202575.5277.6575.0677.1577.15151,671
Apr 17, 202574.9075.7073.9175.5275.52153,936
Apr 16, 202573.6176.0072.9074.5474.54243,413
Apr 15, 202571.6074.2071.5573.6173.61175,525
Apr 11, 202570.0071.5970.0071.0971.0985,891
Apr 9, 202571.4071.4069.0069.6869.6862,751
Apr 8, 202569.5571.8969.3671.1271.12177,617
Apr 7, 202565.9072.0065.1069.1469.14453,439
Apr 4, 202574.3074.6568.8569.6769.67409,031
Apr 3, 202573.1674.5573.0073.9273.92151,115
Apr 2, 202572.2575.3971.0073.6473.64301,768
Apr 1, 202569.9575.0469.1172.8572.85553,323
Mar 28, 202570.8673.6768.1068.9868.98452,178
Mar 27, 202569.3072.0369.0071.2771.27707,214
Mar 26, 202570.3172.0069.0069.6869.68423,165
Mar 25, 202573.5073.5570.1070.9870.98357,511
Mar 24, 202572.4673.6071.5072.8772.87323,680
Mar 21, 202571.6073.5971.2672.4872.48315,491
Mar 20, 202570.8772.4570.1570.8770.87345,174
Mar 19, 202569.2071.1369.0770.2470.24416,070
Mar 18, 202567.9867.9867.9867.9867.98-
Mar 17, 202569.9070.7367.6167.9867.98306,615
Mar 13, 202570.7471.3568.9269.7569.75180,642
Mar 12, 202571.8072.2569.2770.1870.18668,633
Mar 11, 202573.2073.5971.1071.4271.42222,132
Mar 10, 202576.0076.1072.2773.1273.12124,864
Mar 7, 202574.9576.4074.5175.6875.68152,305
Mar 6, 202574.1075.4973.1174.6274.62213,598
Mar 5, 202571.0175.0071.0173.9073.90317,540
Mar 4, 202574.4874.9770.2070.9870.98236,572
Mar 3, 202575.3576.0273.0074.4874.48186,351
Feb 28, 202575.0576.4573.0275.7275.72167,645
Feb 27, 202576.7077.1274.8075.0775.07199,441
Feb 25, 202577.6082.9875.4077.3877.38246,042
Feb 24, 202576.2880.7975.2878.7878.78205,631
Feb 21, 202578.7680.9576.0076.2876.28185,756
Feb 20, 202578.2480.0077.5979.3779.3770,263
Feb 19, 202576.8379.1776.5577.9177.91116,391
Feb 18, 202577.9579.1076.5076.8376.8369,438
Feb 17, 202579.9080.7776.3278.3478.34294,283
Feb 14, 202581.7082.4777.0079.4979.49122,075
Feb 13, 202581.6284.5581.6282.4782.47140,684
Feb 12, 202579.5584.3777.3483.6983.69164,336
Feb 11, 202582.2683.3678.8079.5579.55199,468
Feb 10, 202584.0085.0882.1482.9982.9987,638
Feb 7, 202585.7088.1982.7585.2785.27272,085
Feb 6, 202586.6489.0085.0587.2287.2267,308
Feb 5, 202586.1287.9985.9086.6786.6769,374
Feb 4, 202587.0087.1085.5586.1286.1250,276
Feb 3, 202585.3588.0084.6086.5786.57128,359
Feb 1, 202586.9587.8184.2085.3585.3592,970
Jan 31, 202585.2087.5085.1586.4686.4691,910
Jan 30, 202584.2086.7284.0586.1386.1390,578
Jan 29, 202584.0086.9984.0085.7285.7247,247
Jan 28, 202585.3586.7482.6284.4484.44144,907
Jan 27, 202585.1085.9684.0185.2485.24123,915
Jan 24, 202588.3589.0885.5085.9685.96103,374
Jan 23, 202586.8089.7285.8589.0189.01178,259
Jan 22, 202588.6089.1984.8086.3586.35321,612
Jan 21, 202590.7591.5087.6089.0889.08110,528
Jan 20, 202589.0090.4288.9089.8589.85112,827
Jan 17, 202590.4090.4088.9989.6689.6684,603
Jan 16, 202590.3091.8089.4289.9589.95107,190
Jan 15, 202589.9590.8589.1389.8389.8376,709
Jan 14, 202588.4290.9088.4289.9589.95114,883
Jan 13, 202590.1090.7688.4489.2089.20211,573
Jan 10, 202592.5292.9790.2091.2991.29141,276
Jan 9, 202592.9693.7092.0192.5292.5259,482
Jan 8, 202594.9394.9592.7092.9692.9699,251
Jan 7, 202591.2597.0191.2294.9394.93461,632
Jan 6, 202594.0594.7990.0590.9790.97334,868
Jan 3, 202596.3096.4095.0095.3295.32124,104
Jan 2, 202594.5096.3693.8195.4495.44126,515
Jan 1, 202594.7596.1993.9194.6194.61156,718
Dec 31, 202493.3994.7592.5294.5094.5081,702
Dec 30, 202495.4995.7493.0193.4593.45320,044
Dec 27, 202494.5796.0093.9695.4895.48112,648
Dec 26, 202497.0097.6093.6094.1194.11186,035
Dec 24, 202497.7997.7995.9296.5596.55159,297
Dec 23, 202497.9899.1295.8897.3197.31149,269
Dec 20, 2024100.31102.2495.1096.9196.91237,919
Dec 19, 202499.00103.7899.00100.31100.31227,580
Dec 18, 2024102.26104.00100.00101.95101.95244,099
Dec 17, 2024104.60107.90102.41103.11103.11429,591
Dec 16, 202499.99107.9999.99105.70105.701,212,896
Dec 13, 2024100.15100.4598.2499.9999.9988,415
Dec 12, 2024100.60101.5999.39100.49100.4978,550
Dec 11, 2024101.35103.0098.65101.34101.34121,640
Dec 10, 2024101.84102.80100.10101.01101.01127,490
Dec 9, 2024103.56105.36101.62102.49102.49158,698
Dec 6, 2024101.51104.90100.73103.56103.56306,344
Dec 5, 2024100.25102.41100.25101.86101.86140,729
Dec 4, 2024102.04103.2599.4599.9299.92222,061
Dec 3, 2024103.71105.70101.23101.83101.83314,278
Dec 2, 202498.63105.7097.56103.97103.97893,006
Nov 29, 202497.49101.0097.0098.6398.63176,451
Nov 28, 202496.7098.3996.1897.2997.2965,244
Nov 27, 202496.9997.2993.8096.0496.04134,816
Nov 26, 202496.3897.6896.0696.7996.7965,230
Nov 25, 202495.8597.4594.4096.9296.92111,851
Nov 22, 202492.9094.4092.3993.3993.3953,931
Nov 21, 202493.4994.5091.1092.3992.39113,525
Nov 19, 202491.3695.5091.3694.1994.19133,061
Nov 18, 202493.3693.7490.4591.1691.16143,199
Nov 14, 202494.5095.1993.0193.3493.3495,990
Nov 13, 202495.0097.5092.7093.7193.71326,410
Nov 12, 202496.8297.6594.9095.1895.18182,199
Nov 11, 202497.1697.8096.3096.8296.8281,113
Nov 8, 202499.9599.9596.8097.2197.21153,193
Nov 7, 2024100.25100.4098.0099.5099.50155,706
Nov 6, 2024100.90100.9099.0099.5299.52137,070
Nov 5, 202496.35102.3095.7099.6599.65355,665
Nov 4, 2024102.35102.5998.31101.46101.46208,280
Nov 1, 202499.6399.6399.6399.6399.63-
Oct 31, 202499.55100.8098.4699.6399.6384,990
Oct 30, 202497.5899.5996.9098.8098.80117,921
Oct 29, 202497.1597.6095.3597.2897.28158,922
Oct 28, 202494.7097.9892.4497.1597.15154,689
Oct 25, 202494.6795.3792.0593.9993.99344,898
Oct 24, 202496.6596.7993.4094.6694.66205,664
Oct 23, 202497.2998.2294.4195.9095.90164,763
Oct 22, 202498.50100.0896.1696.5196.51331,346
Oct 21, 2024102.00102.0099.0099.3299.32132,073
Oct 18, 2024102.50102.75100.03101.39101.39136,601
Oct 17, 2024104.50105.90102.05102.26102.26113,631
Oct 16, 2024102.19105.90101.60103.95103.95151,902
Oct 15, 2024102.50105.30101.70102.19102.19177,578
Oct 14, 2024102.38102.78100.91101.87101.87202,952
Oct 11, 2024101.75102.90100.75102.38102.38153,789
Oct 10, 2024102.09102.48100.50100.80100.80154,169
Oct 9, 2024102.60104.80101.26101.83101.83161,484
Oct 8, 202498.55102.4298.55101.63101.63178,251
Oct 7, 2024104.80104.8098.50100.05100.05509,114
Oct 4, 2024103.65105.07101.00104.32104.32319,198
Oct 3, 2024104.90105.30102.12103.67103.67366,727
Oct 1, 2024105.10106.95104.50104.95104.95158,699
Sep 30, 2024106.75106.85104.25105.80105.80148,243
Sep 27, 2024106.05107.30106.00106.70106.70178,844
Sep 26, 2024105.85106.60104.20106.05106.05242,545
Sep 25, 2024105.00106.60103.95105.70105.70216,541
Sep 24, 2024105.80106.90104.30104.65104.65184,781
Sep 23, 2024104.10106.45104.10105.70105.70238,110
Sep 20, 2024104.60106.50103.25103.85103.85286,855
Sep 19, 2024108.65108.85102.55103.85103.85460,481
Sep 18, 2024108.30108.60106.30107.25107.25209,601
Sep 17, 2024107.50108.00105.10107.50107.50338,148
Sep 16, 2024106.75107.50105.60106.95106.95251,677
Sep 13, 2024108.80111.25104.60105.90105.901,139,170
Sep 12, 2024110.75110.75107.05108.90108.90716,445
Sep 11, 2024 5:1 Stock Splits
Sep 11, 2024118.40118.40109.60110.40110.401,178,503
Sep 10, 2024113.31118.36113.19117.29117.292,536,985
Sep 9, 2024113.80114.01108.54112.50112.50846,645
Sep 6, 2024114.59115.70112.40112.89112.89502,550
Sep 5, 2024113.40115.20113.12114.44114.44302,765
Sep 4, 2024113.44114.13111.62112.53112.53377,330
Sep 3, 2024114.20115.00113.17113.67113.67283,385
Sep 2, 2024113.24116.31113.12113.48113.48611,800
Aug 30, 2024113.42114.14112.30113.08113.08205,550
Aug 29, 2024114.20115.04112.22112.86112.86276,250
Aug 28, 2024115.19115.74114.42114.80114.80317,885
Aug 27, 2024114.67116.40113.91114.99114.99629,850
Aug 26, 2024113.80115.54113.60113.80113.80432,675
Aug 23, 2024112.35114.19111.42113.43113.43522,915
Aug 22, 2024113.28113.28110.98111.24111.24310,905
Aug 21, 2024112.01113.84110.70112.40112.40675,045
Aug 20, 2024110.00116.42108.85111.18111.182,756,905
Aug 19, 2024104.51107.00104.11106.25106.25487,990
Aug 16, 2024104.39105.38103.20104.50104.50210,580
Aug 14, 2024104.40105.63103.01104.56104.56304,005
Aug 13, 2024109.03109.25104.22104.85104.85438,070
Aug 12, 2024108.74109.80107.64109.03109.03314,650
Aug 9, 2024109.69110.75108.42110.01110.01219,935
Aug 8, 2024109.25109.79108.01108.89108.89346,405
Aug 7, 2024108.99111.14108.02109.71109.71654,615
Aug 6, 2024109.99110.40106.49109.95109.951,453,085
Aug 5, 2024111.80114.00107.62112.12112.121,031,590
Aug 2, 2024114.00115.82113.06115.34115.34623,180
Aug 1, 2024116.00116.47114.00115.03115.03604,915
Jul 31, 2024116.99117.22114.61115.08115.08374,085
Jul 30, 2024115.20118.00115.20116.42116.42433,510
Jul 29, 2024115.20115.40114.21115.12115.12379,190
Jul 26, 2024114.60114.60112.70113.99113.99310,425
Jul 25, 2024114.00116.98110.67112.88112.881,369,935
Jul 24, 2024114.79116.40114.00115.99115.99406,900
Jul 23, 2024113.70115.60111.80114.77114.771,059,325
Jul 22, 2024113.20115.39111.60114.95114.95522,800
Jul 19, 2024113.80114.45111.21113.86113.861,037,230
Jul 18, 2024114.42114.77112.09113.88113.88701,175
Jul 16, 2024115.13116.74113.60114.42114.42805,090
Jul 15, 2024118.18119.05114.40115.13115.13606,905
Jul 12, 2024117.19119.60116.51118.18118.18697,110
Jul 11, 2024116.90118.20115.44116.44116.44631,495
Jul 10, 2024120.17120.29114.02115.98115.98795,755
Jul 9, 2024120.67122.32118.46119.13119.13717,500
Jul 8, 2024121.96123.13120.20120.67120.67832,820
Jul 5, 2024124.12124.20121.60121.92121.92785,995
Jul 4, 2024122.94124.61120.46124.07124.07993,935
Jul 3, 2024128.00128.00122.02123.15123.151,763,695
Jul 2, 2024117.80126.00116.99123.58123.586,784,510
Jul 1, 2024113.98117.75113.96117.04117.041,751,390
Jun 28, 2024112.10114.00110.20113.55113.55729,805
Jun 27, 2024111.45113.46110.40111.27111.27410,120
Jun 26, 2024111.60114.40111.20111.45111.45799,580
Jun 25, 2024113.45113.58111.35111.55111.55277,185
Jun 24, 2024113.65115.68112.04112.56112.561,808,665
Jun 21, 2024113.88113.88110.90111.57111.57499,290
Jun 20, 2024110.33114.19109.37113.05113.051,102,545
Jun 19, 2024112.95112.95109.21110.34110.34531,000
Jun 18, 2024112.35113.63110.86112.02112.02835,435
Jun 14, 2024107.88115.23107.88111.98111.983,995,700
Jun 13, 2024106.96109.37105.61108.03108.031,098,685
Jun 12, 2024108.00108.00105.60106.12106.12383,705
Jun 11, 2024105.12106.93104.32106.51106.51692,465
Jun 10, 2024105.98106.47103.41104.37104.371,526,845
Jun 7, 2024101.19102.9599.78101.47101.47585,835
Jun 6, 202497.8299.6097.5197.8297.82369,660
Jun 5, 202497.0098.9793.8397.0097.00405,890
Jun 4, 202499.7199.8293.0195.5795.57460,975
Jun 3, 2024100.80101.8599.0799.7199.71281,750
May 31, 2024100.21101.4999.4099.8699.86224,770
May 30, 2024101.00101.78100.10101.06101.06137,450
May 29, 2024101.77101.77100.66100.81100.81135,850
May 28, 2024103.34103.34101.20101.82101.82167,465
May 27, 2024104.66104.73102.40103.09103.09228,070
May 24, 2024104.06104.60102.99103.89103.89321,950
May 23, 2024102.94105.00102.10104.32104.32302,950
May 22, 2024102.86103.04102.00102.69102.69237,370
May 21, 2024103.40103.40101.81102.34102.34254,035
May 17, 2024101.72103.40101.26102.74102.74649,095
May 16, 2024102.40103.13100.40101.12101.12495,525
May 15, 2024100.81103.56100.81102.35102.35859,490
May 14, 2024104.40107.20102.86104.90104.902,631,485
May 13, 2024104.22105.09101.74103.90103.90256,385
May 10, 2024101.65103.9499.90103.38103.38249,295
May 9, 2024104.30105.36100.87101.65101.65262,780