BSE - Delayed Quote INR
The Andhra Petrochemicals Limited (ANDHRAPET.BO)
53.90
-1.51
(-2.73%)
At close: May 9 at 3:29:01 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 53.10 | 54.89 | 53.10 | 53.90 | 53.90 | 24,540 |
| May 8, 2025 | 54.00 | 57.00 | 54.00 | 55.41 | 55.41 | 53,655 |
| May 7, 2025 | 52.11 | 56.12 | 52.11 | 54.09 | 54.09 | 57,666 |
| May 6, 2025 | 58.15 | 58.15 | 54.76 | 55.13 | 55.13 | 47,529 |
| May 5, 2025 | 56.67 | 57.99 | 55.90 | 57.13 | 57.13 | 59,678 |
| May 2, 2025 | 55.85 | 55.90 | 54.80 | 55.38 | 55.38 | 36,880 |
| Apr 30, 2025 | 56.00 | 56.00 | 55.12 | 55.17 | 55.17 | 14,340 |
| Apr 29, 2025 | 57.00 | 57.25 | 56.00 | 56.08 | 56.08 | 26,559 |
| Apr 28, 2025 | 56.15 | 57.84 | 56.00 | 56.47 | 56.47 | 31,365 |
| Apr 25, 2025 | 59.00 | 59.40 | 55.45 | 56.46 | 56.46 | 79,052 |
| Apr 24, 2025 | 58.35 | 59.85 | 58.35 | 58.95 | 58.95 | 30,368 |
| Apr 23, 2025 | 59.97 | 59.97 | 57.95 | 58.95 | 58.95 | 71,900 |
| Apr 22, 2025 | 59.65 | 61.00 | 58.50 | 59.07 | 59.07 | 101,421 |
| Apr 21, 2025 | 58.35 | 59.98 | 57.12 | 59.58 | 59.58 | 115,636 |
| Apr 17, 2025 | 53.59 | 57.19 | 53.20 | 56.56 | 56.56 | 166,649 |
| Apr 16, 2025 | 53.06 | 53.79 | 53.00 | 53.59 | 53.59 | 51,165 |
| Apr 15, 2025 | 52.00 | 53.80 | 52.00 | 53.46 | 53.46 | 71,627 |
| Apr 11, 2025 | 52.24 | 52.24 | 51.00 | 51.89 | 51.89 | 24,633 |
| Apr 9, 2025 | 51.74 | 51.88 | 51.11 | 51.26 | 51.26 | 23,636 |
| Apr 8, 2025 | 52.39 | 52.39 | 51.00 | 51.74 | 51.74 | 36,419 |
| Apr 7, 2025 | 47.50 | 51.00 | 47.50 | 50.21 | 50.21 | 63,531 |
| Apr 4, 2025 | 53.00 | 53.45 | 52.15 | 52.46 | 52.46 | 66,050 |
| Apr 3, 2025 | 52.36 | 53.19 | 51.36 | 53.09 | 53.09 | 56,046 |
| Apr 2, 2025 | 50.22 | 52.80 | 50.22 | 52.52 | 52.52 | 114,251 |
| Apr 1, 2025 | 48.70 | 51.80 | 48.70 | 50.75 | 50.75 | 75,429 |
| Mar 28, 2025 | 50.61 | 51.75 | 48.50 | 48.99 | 48.99 | 280,032 |
| Mar 27, 2025 | 49.31 | 51.90 | 49.31 | 50.31 | 50.31 | 340,249 |
| Mar 26, 2025 | 52.15 | 52.15 | 50.01 | 50.28 | 50.28 | 192,338 |
| Mar 25, 2025 | 52.58 | 52.99 | 51.21 | 51.71 | 51.71 | 174,265 |
| Mar 24, 2025 | 54.58 | 54.58 | 51.76 | 52.15 | 52.15 | 332,467 |
| Mar 21, 2025 | 53.88 | 54.25 | 51.80 | 53.20 | 53.20 | 193,949 |
| Mar 20, 2025 | 53.95 | 54.20 | 52.92 | 53.72 | 53.72 | 193,289 |
| Mar 19, 2025 | 51.00 | 53.40 | 50.90 | 52.92 | 52.92 | 215,143 |
| Mar 18, 2025 | 50.99 | 51.79 | 50.10 | 51.08 | 51.08 | 178,646 |
| Mar 17, 2025 | 51.95 | 51.95 | 49.75 | 50.21 | 50.21 | 176,229 |
| Mar 13, 2025 | 52.69 | 52.69 | 51.20 | 51.41 | 51.41 | 65,552 |
| Mar 12, 2025 | 51.78 | 53.00 | 51.30 | 51.85 | 51.85 | 94,646 |
| Mar 11, 2025 | 52.40 | 52.60 | 51.05 | 52.08 | 52.08 | 141,574 |
| Mar 10, 2025 | 53.45 | 53.45 | 51.00 | 51.98 | 51.98 | 82,395 |
| Mar 7, 2025 | 52.06 | 55.20 | 52.00 | 53.09 | 53.09 | 244,451 |
| Mar 6, 2025 | 54.01 | 54.75 | 53.15 | 53.71 | 53.71 | 86,514 |
| Mar 5, 2025 | 51.99 | 54.48 | 51.00 | 53.41 | 53.41 | 103,704 |
| Mar 4, 2025 | 50.32 | 52.32 | 50.32 | 51.21 | 51.21 | 101,271 |
| Mar 3, 2025 | 53.20 | 54.34 | 50.00 | 51.61 | 51.61 | 96,185 |
| Feb 28, 2025 | 54.00 | 54.33 | 52.00 | 52.84 | 52.84 | 80,102 |
| Feb 27, 2025 | 56.11 | 58.75 | 54.01 | 54.07 | 54.07 | 134,669 |
| Feb 25, 2025 | 57.95 | 57.95 | 56.27 | 56.80 | 56.80 | 30,706 |
| Feb 24, 2025 | 57.99 | 58.70 | 56.00 | 56.69 | 56.69 | 57,624 |
| Feb 21, 2025 | 58.50 | 59.95 | 57.60 | 58.13 | 58.13 | 51,972 |
| Feb 20, 2025 | 57.07 | 59.50 | 56.20 | 58.74 | 58.74 | 61,286 |
| Feb 19, 2025 | 54.17 | 58.80 | 54.17 | 56.73 | 56.73 | 76,462 |
| Feb 18, 2025 | 52.00 | 54.40 | 52.00 | 54.17 | 54.17 | 72,528 |
| Feb 17, 2025 | 54.85 | 54.85 | 51.00 | 52.50 | 52.50 | 131,119 |
| Feb 14, 2025 | 58.81 | 59.45 | 52.02 | 54.13 | 54.13 | 149,960 |
| Feb 13, 2025 | 59.85 | 59.85 | 58.03 | 58.34 | 58.34 | 50,873 |
| Feb 12, 2025 | 60.00 | 60.00 | 57.55 | 58.53 | 58.53 | 95,823 |
| Feb 11, 2025 | 62.95 | 62.95 | 59.20 | 59.73 | 59.73 | 115,351 |
| Feb 10, 2025 | 62.10 | 64.95 | 62.10 | 62.61 | 62.61 | 161,397 |
| Feb 7, 2025 | 67.94 | 68.68 | 65.95 | 67.02 | 67.02 | 72,204 |
| Feb 6, 2025 | 69.56 | 69.68 | 65.60 | 67.26 | 67.26 | 51,177 |
| Feb 5, 2025 | 69.00 | 69.30 | 68.05 | 68.31 | 68.31 | 32,207 |
| Feb 4, 2025 | 67.20 | 69.40 | 67.20 | 68.62 | 68.62 | 31,021 |
| Feb 3, 2025 | 71.00 | 71.00 | 67.00 | 67.80 | 67.80 | 67,477 |
| Feb 1, 2025 | 70.20 | 71.80 | 68.55 | 71.22 | 71.22 | 47,679 |
| Jan 31, 2025 | 66.26 | 67.82 | 66.26 | 67.72 | 67.72 | 46,020 |
| Jan 30, 2025 | 65.61 | 67.80 | 65.61 | 66.47 | 66.47 | 43,605 |
| Jan 29, 2025 | 64.02 | 67.90 | 64.02 | 66.58 | 66.58 | 69,125 |
| Jan 28, 2025 | 65.46 | 67.88 | 63.15 | 64.84 | 64.84 | 95,002 |
| Jan 27, 2025 | 69.00 | 69.00 | 65.00 | 66.25 | 66.25 | 60,492 |
| Jan 24, 2025 | 69.43 | 70.00 | 68.00 | 68.55 | 68.55 | 40,891 |
| Jan 23, 2025 | 70.00 | 70.54 | 68.00 | 68.65 | 68.65 | 52,955 |
| Jan 22, 2025 | 71.49 | 71.49 | 68.00 | 69.83 | 69.83 | 48,892 |
| Jan 21, 2025 | 71.49 | 71.90 | 69.06 | 70.29 | 70.29 | 47,455 |
| Jan 20, 2025 | 69.87 | 70.90 | 68.70 | 70.72 | 70.72 | 60,137 |
| Jan 17, 2025 | 71.29 | 71.90 | 70.00 | 70.58 | 70.58 | 30,016 |
| Jan 16, 2025 | 70.00 | 71.70 | 69.82 | 70.56 | 70.56 | 33,617 |
| Jan 15, 2025 | 69.99 | 70.40 | 68.10 | 69.60 | 69.60 | 42,273 |
| Jan 14, 2025 | 67.00 | 69.45 | 65.21 | 68.83 | 68.83 | 74,484 |
| Jan 13, 2025 | 69.25 | 70.99 | 67.00 | 67.87 | 67.87 | 105,107 |
| Jan 10, 2025 | 73.50 | 73.50 | 70.05 | 71.02 | 71.02 | 54,618 |
| Jan 9, 2025 | 71.22 | 74.47 | 71.22 | 72.06 | 72.06 | 44,162 |
| Jan 8, 2025 | 71.73 | 72.47 | 71.10 | 71.88 | 71.88 | 73,240 |
| Jan 7, 2025 | 72.33 | 73.40 | 70.00 | 71.58 | 71.58 | 65,734 |
| Jan 6, 2025 | 75.99 | 75.99 | 72.00 | 72.23 | 72.23 | 82,644 |
| Jan 3, 2025 | 75.00 | 76.40 | 75.00 | 75.44 | 75.44 | 50,705 |
| Jan 2, 2025 | 77.25 | 77.25 | 74.51 | 75.84 | 75.84 | 53,697 |
| Jan 1, 2025 | 75.40 | 77.00 | 74.15 | 76.52 | 76.52 | 69,668 |
| Dec 31, 2024 | 73.50 | 75.30 | 73.50 | 74.38 | 74.38 | 37,390 |
| Dec 30, 2024 | 74.57 | 75.15 | 73.00 | 73.56 | 73.56 | 51,024 |
Related Tickers
SANGINITA.NS Sanginita Chemicals Limited
9.94
+0.20%
ISHANCH.NS Ishan Dyes and Chemicals Limited
37.82
-0.99%
INDOAMIN.NS Indo Amines Limited
124.08
-0.35%
TGVSL.BO TGV SRAAC Limited
97.38
-1.18%
HOCL.BO Hindustan Organic Chemicals Limited
31.82
-4.90%
SRHHYPOLTD.NS Sree Rayalaseema Hi-Strength Hypo Limited
506.00
+0.43%
GHCL.NS GHCL Limited
576.25
-0.34%
BEPL.NS Bhansali Engineering Polymers Limited
103.79
+0.16%
TATACHEM.NS Tata Chemicals Limited
817.30
+1.06%