Price Data Selection & Download
Andhra Petrochemicals Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4567 daily OHLCV records on BSE from Jan. 2008 to July 2026. For live price, key ratios and fundamentals, see ANDHRAPET share price.
Share Price All Time High
₹197.40
August 09, 2021
BSE Exchange
Share Price All Time Low
₹7.84
February 20, 2014
BSE Exchange
Highest Volume Trading Day
3,986,345
May 21, 2008 • ₹28.05
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
ANDHRAPET daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹48.30 | ₹48.69 | ₹47.00 | ₹47.31 | 98,583 |
| 2026-07-23 | ₹49.55 | ₹51.00 | ₹48.51 | ₹48.85 | 51,630 |
| 2026-07-22 | ₹49.80 | ₹50.50 | ₹48.00 | ₹49.74 | 67,151 |
| 2026-07-21 | ₹48.50 | ₹50.20 | ₹47.50 | ₹49.80 | 158,894 |
| 2026-07-20 | ₹46.29 | ₹49.00 | ₹44.16 | ₹47.74 | 149,233 |
| 2026-07-17 | ₹48.43 | ₹48.64 | ₹45.40 | ₹46.29 | 78,330 |
| 2026-07-16 | ₹48.31 | ₹49.00 | ₹48.00 | ₹48.04 | 62,884 |
| 2026-07-15 | ₹50.29 | ₹50.29 | ₹48.50 | ₹48.60 | 48,923 |
| 2026-07-14 | ₹50.30 | ₹50.30 | ₹48.54 | ₹49.31 | 66,626 |
| 2026-07-13 | ₹49.75 | ₹50.27 | ₹47.47 | ₹49.29 | 84,076 |
| 2026-07-10 | ₹49.88 | ₹50.69 | ₹47.26 | ₹49.17 | 137,106 |
| 2026-07-09 | ₹48.59 | ₹49.90 | ₹47.80 | ₹48.89 | 162,327 |
| 2026-07-08 | ₹48.40 | ₹50.60 | ₹45.66 | ₹47.68 | 253,805 |
| 2026-07-07 | ₹51.50 | ₹51.75 | ₹47.10 | ₹47.69 | 350,204 |
| 2026-07-06 | ₹47.20 | ₹52.53 | ₹46.30 | ₹50.50 | 1,731,044 |
| 2026-07-03 | ₹44.50 | ₹44.89 | ₹43.52 | ₹43.70 | 61,012 |
| 2026-07-02 | ₹44.15 | ₹44.98 | ₹43.51 | ₹43.95 | 54,434 |
| 2026-07-01 | ₹44.00 | ₹44.90 | ₹43.05 | ₹44.05 | 57,432 |
| 2026-06-30 | ₹44.80 | ₹45.44 | ₹43.12 | ₹43.99 | 50,572 |
| 2026-06-29 | ₹45.10 | ₹45.10 | ₹44.04 | ₹44.22 | 37,399 |
| 2026-06-25 | ₹46.99 | ₹46.99 | ₹44.10 | ₹44.79 | 72,880 |
| 2026-06-24 | ₹45.30 | ₹45.79 | ₹44.56 | ₹45.48 | 37,997 |
| 2026-06-23 | ₹45.66 | ₹47.00 | ₹45.25 | ₹45.46 | 62,378 |
| 2026-06-22 | ₹46.64 | ₹47.00 | ₹44.20 | ₹45.84 | 155,510 |
| 2026-06-19 | ₹45.47 | ₹47.48 | ₹45.47 | ₹45.60 | 137,235 |
| 2026-06-18 | ₹47.49 | ₹48.00 | ₹44.70 | ₹45.47 | 169,160 |
| 2026-06-17 | ₹49.35 | ₹49.35 | ₹46.50 | ₹47.40 | 91,846 |
| 2026-06-16 | ₹50.90 | ₹51.80 | ₹45.90 | ₹48.16 | 192,491 |
| 2026-06-15 | ₹51.40 | ₹53.50 | ₹50.25 | ₹50.60 | 130,728 |
| 2026-06-12 | ₹49.49 | ₹51.90 | ₹47.50 | ₹49.74 | 225,638 |
| 2026-06-11 | ₹49.90 | ₹51.26 | ₹47.00 | ₹47.46 | 216,536 |
| 2026-06-10 | ₹54.39 | ₹54.40 | ₹49.50 | ₹50.08 | 306,788 |
| 2026-06-09 | ₹46.89 | ₹54.50 | ₹46.65 | ₹53.96 | 757,594 |
| 2026-06-08 | ₹44.90 | ₹48.00 | ₹43.66 | ₹46.43 | 228,268 |
| 2026-06-05 | ₹41.99 | ₹46.30 | ₹41.26 | ₹45.36 | 573,794 |
| 2026-06-04 | ₹40.84 | ₹41.90 | ₹40.57 | ₹41.22 | 91,964 |
| 2026-06-03 | ₹42.68 | ₹43.00 | ₹39.87 | ₹40.27 | 124,213 |
| 2026-06-02 | ₹43.00 | ₹43.20 | ₹41.26 | ₹41.51 | 76,002 |
| 2026-06-01 | ₹41.80 | ₹44.50 | ₹40.10 | ₹42.58 | 473,759 |
| 2026-05-29 | ₹40.90 | ₹40.90 | ₹39.15 | ₹39.60 | 73,720 |
| 2026-05-27 | ₹39.11 | ₹45.95 | ₹37.30 | ₹40.02 | 701,517 |
| 2026-05-26 | ₹39.25 | ₹40.00 | ₹39.01 | ₹39.85 | 45,859 |
| 2026-05-25 | ₹39.34 | ₹40.55 | ₹39.00 | ₹39.25 | 35,020 |
| 2026-05-22 | ₹38.80 | ₹39.20 | ₹37.50 | ₹38.80 | 39,937 |
| 2026-05-21 | ₹38.76 | ₹38.90 | ₹37.24 | ₹37.90 | 40,383 |
| 2026-05-20 | ₹37.88 | ₹38.48 | ₹37.50 | ₹37.82 | 11,467 |
| 2026-05-19 | ₹38.69 | ₹38.74 | ₹37.82 | ₹37.87 | 21,870 |
| 2026-05-18 | ₹38.69 | ₹38.90 | ₹36.71 | ₹38.12 | 28,172 |
| 2026-05-15 | ₹38.40 | ₹38.94 | ₹38.01 | ₹38.12 | 14,044 |
| 2026-05-14 | ₹38.61 | ₹39.39 | ₹38.00 | ₹38.30 | 21,810 |
| 2026-05-13 | ₹37.75 | ₹39.40 | ₹37.30 | ₹38.59 | 46,757 |
| 2026-05-12 | ₹39.50 | ₹40.39 | ₹35.38 | ₹37.01 | 103,166 |
| 2026-05-11 | ₹40.35 | ₹40.41 | ₹39.55 | ₹39.66 | 19,937 |
| 2026-05-08 | ₹40.75 | ₹41.99 | ₹40.05 | ₹40.35 | 32,738 |
| 2026-05-07 | ₹40.60 | ₹41.80 | ₹40.30 | ₹40.72 | 25,573 |
| 2026-05-06 | ₹41.99 | ₹41.99 | ₹40.80 | ₹41.29 | 19,299 |
| 2026-05-05 | ₹39.64 | ₹43.00 | ₹39.00 | ₹41.44 | 46,090 |
| 2026-05-04 | ₹40.94 | ₹41.35 | ₹39.50 | ₹39.64 | 30,416 |
| 2026-04-30 | ₹39.99 | ₹40.00 | ₹38.30 | ₹39.61 | 23,753 |
| 2026-04-29 | ₹39.02 | ₹40.99 | ₹39.02 | ₹40.05 | 31,303 |
| 2026-04-28 | ₹39.40 | ₹40.49 | ₹38.60 | ₹39.26 | 29,535 |
| 2026-04-27 | ₹37.92 | ₹39.44 | ₹37.51 | ₹39.30 | 33,528 |
| 2026-04-24 | ₹40.80 | ₹41.54 | ₹37.30 | ₹37.92 | 135,007 |
| 2026-04-23 | ₹41.33 | ₹41.45 | ₹40.50 | ₹40.80 | 33,801 |
| 2026-04-22 | ₹41.61 | ₹42.50 | ₹40.65 | ₹41.33 | 38,805 |
| 2026-04-21 | ₹41.05 | ₹42.50 | ₹41.05 | ₹42.25 | 27,882 |
| 2026-04-20 | ₹41.78 | ₹42.14 | ₹40.36 | ₹41.22 | 28,882 |
| 2026-04-17 | ₹42.75 | ₹42.75 | ₹41.27 | ₹41.78 | 57,209 |
| 2026-04-16 | ₹42.80 | ₹43.50 | ₹41.00 | ₹41.96 | 69,990 |
| 2026-04-15 | ₹39.50 | ₹43.40 | ₹39.50 | ₹41.62 | 157,878 |
| 2026-04-13 | ₹38.70 | ₹39.50 | ₹37.80 | ₹38.61 | 54,706 |
| 2026-04-10 | ₹38.07 | ₹39.99 | ₹38.07 | ₹39.28 | 55,990 |
| 2026-04-09 | ₹37.02 | ₹38.76 | ₹37.00 | ₹38.01 | 42,691 |
| 2026-04-08 | ₹35.24 | ₹39.00 | ₹35.24 | ₹37.71 | 131,254 |
| 2026-04-07 | ₹34.70 | ₹34.70 | ₹34.10 | ₹34.55 | 30,691 |
| 2026-04-06 | ₹33.51 | ₹35.26 | ₹33.35 | ₹34.97 | 52,457 |
| 2026-04-02 | ₹33.00 | ₹34.60 | ₹31.00 | ₹34.14 | 60,781 |
| 2026-04-01 | ₹31.49 | ₹33.10 | ₹31.41 | ₹33.00 | 62,390 |
| 2026-03-30 | ₹30.10 | ₹31.00 | ₹29.39 | ₹30.38 | 214,155 |
| 2026-03-27 | ₹33.73 | ₹34.44 | ₹30.65 | ₹31.16 | 337,301 |
| 2026-03-25 | ₹34.21 | ₹35.50 | ₹34.00 | ₹34.42 | 173,191 |
| 2026-03-24 | ₹36.65 | ₹36.65 | ₹33.75 | ₹34.59 | 124,552 |
| 2026-03-23 | ₹36.30 | ₹36.30 | ₹34.50 | ₹34.67 | 73,126 |
| 2026-03-20 | ₹37.65 | ₹37.95 | ₹36.30 | ₹36.52 | 69,325 |
| 2026-03-19 | ₹37.89 | ₹37.90 | ₹36.25 | ₹36.62 | 70,557 |
| 2026-03-18 | ₹37.61 | ₹38.67 | ₹37.61 | ₹38.15 | 62,273 |
| 2026-03-17 | ₹38.08 | ₹38.99 | ₹37.53 | ₹38.03 | 84,144 |
| 2026-03-16 | ₹38.00 | ₹38.58 | ₹37.32 | ₹38.13 | 97,419 |
| 2026-03-13 | ₹38.99 | ₹38.99 | ₹37.49 | ₹38.04 | 84,530 |
| 2026-03-12 | ₹38.00 | ₹39.34 | ₹37.75 | ₹38.79 | 46,940 |
| 2026-03-11 | ₹39.80 | ₹39.80 | ₹38.15 | ₹38.52 | 30,893 |
| 2026-03-10 | ₹38.57 | ₹40.15 | ₹38.57 | ₹39.31 | 45,396 |
| 2026-03-09 | ₹38.60 | ₹39.93 | ₹37.20 | ₹38.27 | 106,254 |
| 2026-03-06 | ₹40.99 | ₹41.80 | ₹40.15 | ₹41.00 | 26,905 |
| 2026-03-05 | ₹39.80 | ₹41.95 | ₹39.41 | ₹41.48 | 70,305 |
| 2026-03-04 | ₹38.10 | ₹39.45 | ₹38.10 | ₹39.09 | 52,299 |
| 2026-03-02 | ₹39.05 | ₹39.90 | ₹38.07 | ₹39.28 | 47,979 |
| 2026-02-27 | ₹40.01 | ₹40.88 | ₹40.00 | ₹40.36 | 58,599 |
| 2026-02-26 | ₹41.78 | ₹41.90 | ₹39.95 | ₹40.32 | 44,512 |
| 2026-02-25 | ₹40.75 | ₹41.87 | ₹40.75 | ₹41.14 | 32,434 |
| 2026-02-24 | ₹41.26 | ₹41.61 | ₹41.00 | ₹41.09 | 34,500 |
| 2026-02-23 | ₹42.05 | ₹42.90 | ₹41.40 | ₹41.61 | 46,984 |
| 2026-02-20 | ₹43.02 | ₹43.58 | ₹42.00 | ₹42.22 | 33,371 |
| 2026-02-19 | ₹43.11 | ₹44.08 | ₹42.90 | ₹43.02 | 28,867 |
| 2026-02-18 | ₹42.21 | ₹43.70 | ₹42.21 | ₹43.31 | 31,870 |
| 2026-02-17 | ₹42.49 | ₹42.95 | ₹41.50 | ₹42.64 | 56,150 |
| 2026-02-16 | ₹42.60 | ₹43.35 | ₹41.99 | ₹42.05 | 89,383 |
| 2026-02-13 | ₹43.90 | ₹44.11 | ₹43.20 | ₹43.55 | 35,527 |
| 2026-02-12 | ₹44.40 | ₹44.87 | ₹44.15 | ₹44.29 | 30,621 |
| 2026-02-11 | ₹44.45 | ₹45.44 | ₹44.13 | ₹44.40 | 39,737 |
| 2026-02-10 | ₹44.38 | ₹45.38 | ₹44.20 | ₹44.72 | 38,672 |
| 2026-02-09 | ₹45.01 | ₹45.40 | ₹44.01 | ₹44.22 | 46,590 |
| 2026-02-06 | ₹44.64 | ₹45.29 | ₹44.21 | ₹44.73 | 28,286 |
| 2026-02-05 | ₹46.00 | ₹46.80 | ₹44.10 | ₹44.75 | 109,723 |
| 2026-02-04 | ₹45.85 | ₹48.49 | ₹44.30 | ₹46.93 | 110,819 |
| 2026-02-03 | ₹46.78 | ₹47.95 | ₹44.57 | ₹44.96 | 47,031 |
| 2026-02-02 | ₹45.15 | ₹47.00 | ₹44.44 | ₹45.26 | 33,402 |
| 2026-02-01 | ₹45.89 | ₹47.30 | ₹45.88 | ₹46.48 | 66,746 |
| 2026-01-30 | ₹43.31 | ₹46.00 | ₹43.10 | ₹45.10 | 54,501 |
| 2026-01-29 | ₹44.70 | ₹45.00 | ₹43.00 | ₹44.16 | 74,553 |
| 2026-01-28 | ₹44.90 | ₹45.78 | ₹42.50 | ₹44.70 | 84,217 |
| 2026-01-27 | ₹45.17 | ₹45.99 | ₹44.00 | ₹44.03 | 41,843 |
| 2026-01-23 | ₹46.31 | ₹47.70 | ₹45.00 | ₹45.40 | 30,517 |
| 2026-01-22 | ₹44.26 | ₹48.00 | ₹44.26 | ₹46.33 | 57,065 |
| 2026-01-21 | ₹45.60 | ₹45.60 | ₹44.00 | ₹44.16 | 91,079 |
| 2026-01-20 | ₹46.56 | ₹47.49 | ₹45.50 | ₹45.58 | 30,996 |
| 2026-01-19 | ₹47.01 | ₹48.39 | ₹46.00 | ₹46.56 | 45,495 |
| 2026-01-16 | ₹47.01 | ₹48.50 | ₹46.50 | ₹47.77 | 27,350 |
| 2026-01-14 | ₹48.20 | ₹48.40 | ₹47.50 | ₹47.68 | 39,311 |
| 2026-01-13 | ₹48.21 | ₹48.88 | ₹48.00 | ₹48.05 | 31,455 |
| 2026-01-12 | ₹47.50 | ₹49.00 | ₹47.50 | ₹48.29 | 21,583 |
| 2026-01-09 | ₹49.01 | ₹49.89 | ₹48.00 | ₹48.44 | 22,242 |
| 2026-01-08 | ₹50.99 | ₹50.99 | ₹48.50 | ₹49.20 | 36,714 |
| 2026-01-07 | ₹50.55 | ₹50.98 | ₹50.10 | ₹50.28 | 34,082 |
| 2026-01-06 | ₹51.48 | ₹52.39 | ₹50.30 | ₹50.55 | 27,932 |
| 2026-01-05 | ₹50.31 | ₹51.69 | ₹50.31 | ₹51.18 | 39,882 |
| 2026-01-02 | ₹52.71 | ₹53.38 | ₹51.66 | ₹51.99 | 61,833 |
| 2026-01-01 | ₹52.89 | ₹53.10 | ₹52.00 | ₹52.71 | 54,129 |
Andhra Petrochemicals Share Price Performance Analysis (Jan 2008 - Jul 2026)
ANDHRAPET price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-10.24%
₹52.71 → ₹47.31
Year to Date
Price Volatility
11.11%
Low Volatility
Year to Date
Average Daily Volume
102,688
Year to Date Average
BSE Exchange
Andhra Petrochemicals Share Price History – Frequently Asked Questions
Common questions about ANDHRAPET historical data and records. Browse Andhra Petrochemicals annual reports for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Andhra Petrochemicals (ANDHRAPET)?
The all-time high share price of Andhra Petrochemicals was ₹197.4 recorded on August 09, 2021 on the BSE exchange.
What is the all-time low share price of Andhra Petrochemicals (ANDHRAPET)?
The all-time low share price of Andhra Petrochemicals was ₹7.84 recorded on February 20, 2014 on the BSE exchange.
How can I download ANDHRAPET historical share price data?
You can download Andhra Petrochemicals historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ANDHRAPET shares?
The highest trading volume day for Andhra Petrochemicals was 3,986,345 shares traded on May 21, 2008 on the BSE exchange, with share price at ₹28.05.