Price Data Selection & Download
Asian Petroproducts & Exports Share Price All Time Records & Statistics (Jul 2012 - May 2026)
1308 daily OHLCV records on BSE from July 2012 to May 2026. Compare with ASINPET DCF valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹57.37
October 12, 2021
BSE Exchange
Share Price All Time Low
₹1.61
February 01, 2021
BSE Exchange
Highest Volume Trading Day
764,773
January 09, 2025 • ₹10.07
BSE Exchange
Share Price History Data (Jul 2012 - May 2026)
ASINPET daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹9.91 | ₹10.47 | ₹9.31 | ₹10.05 | 18,228 |
| 2026-05-26 | ₹9.85 | ₹10.49 | ₹9.57 | ₹9.85 | 12,103 |
| 2026-05-25 | ₹11.00 | ₹11.00 | ₹9.03 | ₹9.70 | 8,284 |
| 2026-05-22 | ₹9.55 | ₹9.75 | ₹9.50 | ₹9.50 | 3,935 |
| 2026-05-21 | ₹8.91 | ₹10.41 | ₹8.91 | ₹9.75 | 11,391 |
| 2026-05-20 | ₹9.20 | ₹9.81 | ₹8.81 | ₹9.71 | 3,162 |
| 2026-05-19 | ₹9.18 | ₹9.35 | ₹8.76 | ₹9.24 | 4,746 |
| 2026-05-18 | ₹9.18 | ₹9.19 | ₹8.70 | ₹8.78 | 8,495 |
| 2026-05-15 | ₹9.60 | ₹9.60 | ₹8.60 | ₹9.18 | 6,950 |
| 2026-05-14 | ₹9.50 | ₹9.80 | ₹8.76 | ₹9.20 | 11,488 |
| 2026-05-13 | ₹9.40 | ₹9.84 | ₹9.40 | ₹9.46 | 3,018 |
| 2026-05-12 | ₹9.89 | ₹9.89 | ₹9.40 | ₹9.42 | 3,534 |
| 2026-05-11 | ₹10.00 | ₹10.00 | ₹9.40 | ₹9.50 | 18,637 |
| 2026-05-08 | ₹9.39 | ₹9.95 | ₹9.01 | ₹9.68 | 8,008 |
| 2026-05-07 | ₹10.90 | ₹10.90 | ₹9.20 | ₹9.39 | 9,749 |
| 2026-05-06 | ₹9.79 | ₹9.79 | ₹9.00 | ₹9.31 | 6,307 |
| 2026-05-05 | ₹8.96 | ₹9.09 | ₹8.96 | ₹9.09 | 64 |
| 2026-05-04 | ₹9.05 | ₹9.10 | ₹9.00 | ₹9.00 | 3,440 |
| 2026-04-30 | ₹8.66 | ₹9.10 | ₹8.66 | ₹9.05 | 10,131 |
| 2026-04-29 | ₹8.69 | ₹10.19 | ₹8.31 | ₹9.05 | 13,123 |
| 2026-04-28 | ₹8.25 | ₹8.88 | ₹8.24 | ₹8.60 | 9,822 |
| 2026-04-27 | ₹8.24 | ₹8.35 | ₹8.08 | ₹8.20 | 6,148 |
| 2026-04-24 | ₹8.28 | ₹8.28 | ₹8.07 | ₹8.08 | 931 |
| 2026-04-23 | ₹8.08 | ₹8.30 | ₹8.08 | ₹8.30 | 3,585 |
| 2026-04-22 | ₹8.32 | ₹8.32 | ₹8.08 | ₹8.30 | 3,477 |
| 2026-04-21 | ₹8.23 | ₹8.35 | ₹8.05 | ₹8.10 | 3,515 |
| 2026-04-20 | ₹8.18 | ₹8.28 | ₹8.02 | ₹8.25 | 8,311 |
| 2026-04-17 | ₹8.60 | ₹8.60 | ₹8.16 | ₹8.19 | 18,076 |
| 2026-04-16 | ₹8.38 | ₹8.65 | ₹8.15 | ₹8.48 | 6,701 |
| 2026-04-15 | ₹8.20 | ₹8.60 | ₹8.07 | ₹8.22 | 9,186 |
| 2026-04-13 | ₹8.20 | ₹8.20 | ₹7.90 | ₹7.91 | 2,942 |
| 2026-04-10 | ₹8.15 | ₹8.29 | ₹7.85 | ₹8.20 | 9,158 |
| 2026-04-09 | ₹8.05 | ₹8.28 | ₹8.01 | ₹8.24 | 8,107 |
| 2026-04-08 | ₹8.20 | ₹8.30 | ₹7.85 | ₹8.01 | 8,895 |
| 2026-04-07 | ₹8.20 | ₹8.20 | ₹7.80 | ₹8.10 | 5,701 |
| 2026-04-06 | ₹8.20 | ₹8.20 | ₹7.90 | ₹8.00 | 6,547 |
| 2026-04-02 | ₹8.40 | ₹8.40 | ₹7.80 | ₹8.20 | 1,117 |
| 2026-04-01 | ₹7.68 | ₹8.50 | ₹7.68 | ₹8.11 | 10,866 |
| 2026-03-30 | ₹8.24 | ₹8.24 | ₹7.60 | ₹7.68 | 5,637 |
| 2026-03-27 | ₹7.97 | ₹8.40 | ₹7.70 | ₹8.17 | 34,611 |
| 2026-03-25 | ₹7.39 | ₹8.42 | ₹7.39 | ₹7.78 | 43,173 |
| 2026-03-24 | ₹7.50 | ₹7.50 | ₹7.00 | ₹7.02 | 36,571 |
| 2026-03-23 | ₹7.87 | ₹7.95 | ₹7.50 | ₹7.50 | 7,039 |
| 2026-03-20 | ₹8.00 | ₹8.00 | ₹7.60 | ₹7.64 | 18,905 |
| 2026-03-19 | ₹8.60 | ₹8.60 | ₹7.75 | ₹7.75 | 28,493 |
| 2026-03-18 | ₹8.54 | ₹8.54 | ₹8.03 | ₹8.25 | 7,875 |
| 2026-03-17 | ₹8.25 | ₹8.47 | ₹8.00 | ₹8.31 | 6,355 |
| 2026-03-16 | ₹8.60 | ₹9.00 | ₹8.00 | ₹8.48 | 18,215 |
| 2026-03-13 | ₹8.78 | ₹8.78 | ₹8.42 | ₹8.46 | 6,843 |
| 2026-03-12 | ₹8.29 | ₹8.70 | ₹8.29 | ₹8.50 | 7,016 |
| 2026-03-11 | ₹8.16 | ₹9.19 | ₹7.95 | ₹8.29 | 16,807 |
| 2026-03-10 | ₹8.47 | ₹8.47 | ₹7.86 | ₹8.08 | 1,418 |
| 2026-03-09 | ₹8.20 | ₹8.25 | ₹7.95 | ₹8.00 | 2,024 |
| 2026-03-06 | ₹8.38 | ₹8.50 | ₹8.30 | ₹8.34 | 3,073 |
| 2026-03-05 | ₹8.52 | ₹8.89 | ₹8.42 | ₹8.42 | 1,817 |
| 2026-03-04 | ₹8.89 | ₹8.89 | ₹8.26 | ₹8.64 | 186 |
| 2026-03-02 | ₹8.30 | ₹8.90 | ₹8.23 | ₹8.79 | 9,440 |
| 2026-02-27 | ₹8.57 | ₹9.00 | ₹8.25 | ₹8.65 | 6,317 |
| 2026-02-26 | ₹8.95 | ₹9.00 | ₹8.40 | ₹8.46 | 2,005 |
| 2026-02-25 | ₹8.50 | ₹8.60 | ₹8.21 | ₹8.55 | 7,484 |
| 2026-02-24 | ₹8.50 | ₹8.88 | ₹8.18 | ₹8.31 | 4,518 |
| 2026-02-23 | ₹9.00 | ₹9.00 | ₹8.60 | ₹8.60 | 8,227 |
| 2026-02-20 | ₹9.35 | ₹9.35 | ₹8.55 | ₹8.88 | 5,206 |
| 2026-02-19 | ₹9.37 | ₹9.37 | ₹8.80 | ₹9.20 | 4,637 |
| 2026-02-18 | ₹8.63 | ₹9.14 | ₹8.63 | ₹9.10 | 3,541 |
| 2026-02-17 | ₹9.24 | ₹9.24 | ₹8.52 | ₹8.80 | 6,197 |
| 2026-02-16 | ₹9.25 | ₹9.25 | ₹8.70 | ₹8.85 | 4,190 |
| 2026-02-13 | ₹9.19 | ₹9.19 | ₹8.99 | ₹9.03 | 2,292 |
| 2026-02-12 | ₹8.91 | ₹9.20 | ₹8.69 | ₹9.19 | 3,165 |
| 2026-02-11 | ₹9.06 | ₹9.19 | ₹8.66 | ₹8.95 | 4,509 |
| 2026-02-10 | ₹9.45 | ₹9.80 | ₹8.11 | ₹8.98 | 13,179 |
| 2026-02-09 | ₹9.45 | ₹9.67 | ₹9.20 | ₹9.45 | 4,645 |
| 2026-02-06 | ₹9.93 | ₹9.93 | ₹9.00 | ₹9.02 | 4,672 |
| 2026-02-05 | ₹9.30 | ₹9.70 | ₹9.28 | ₹9.28 | 4,102 |
| 2026-02-04 | ₹9.04 | ₹9.61 | ₹9.01 | ₹9.36 | 4,275 |
| 2026-02-03 | ₹9.46 | ₹11.20 | ₹8.55 | ₹9.04 | 47,945 |
| 2026-02-02 | ₹9.50 | ₹9.50 | ₹8.69 | ₹9.46 | 3,298 |
| 2026-02-01 | ₹9.90 | ₹9.90 | ₹8.74 | ₹9.50 | 2,971 |
| 2026-01-30 | ₹8.54 | ₹9.50 | ₹8.54 | ₹9.27 | 8,885 |
| 2026-01-29 | ₹9.57 | ₹9.57 | ₹8.15 | ₹9.01 | 20,826 |
| 2026-01-28 | ₹9.08 | ₹9.90 | ₹8.78 | ₹9.02 | 3,621 |
| 2026-01-27 | ₹9.27 | ₹9.27 | ₹8.75 | ₹9.12 | 760 |
| 2026-01-23 | ₹8.96 | ₹9.75 | ₹8.73 | ₹9.28 | 6,227 |
| 2026-01-22 | ₹9.44 | ₹9.74 | ₹8.62 | ₹9.00 | 1,091 |
| 2026-01-21 | ₹8.98 | ₹9.45 | ₹8.56 | ₹9.05 | 5,949 |
| 2026-01-20 | ₹9.02 | ₹9.85 | ₹8.52 | ₹8.98 | 19,309 |
| 2026-01-19 | ₹9.07 | ₹9.93 | ₹9.00 | ₹9.50 | 6,692 |
| 2026-01-16 | ₹8.85 | ₹9.08 | ₹8.75 | ₹9.04 | 3,832 |
| 2026-01-14 | ₹9.45 | ₹9.45 | ₹8.71 | ₹9.08 | 4,187 |
| 2026-01-13 | ₹9.74 | ₹9.74 | ₹8.48 | ₹8.76 | 2,050 |
| 2026-01-12 | ₹9.76 | ₹9.76 | ₹8.71 | ₹8.82 | 2,305 |
| 2026-01-09 | ₹8.70 | ₹9.24 | ₹8.60 | ₹8.86 | 15,278 |
| 2026-01-08 | ₹8.91 | ₹8.91 | ₹8.59 | ₹8.81 | 1,778 |
| 2026-01-07 | ₹9.08 | ₹9.49 | ₹8.67 | ₹8.83 | 8,271 |
| 2026-01-06 | ₹9.01 | ₹9.50 | ₹8.90 | ₹8.90 | 17,632 |
| 2026-01-05 | ₹9.98 | ₹10.45 | ₹9.00 | ₹9.30 | 10,622 |
| 2026-01-02 | ₹10.19 | ₹10.20 | ₹9.44 | ₹9.98 | 4,310 |
| 2026-01-01 | ₹10.31 | ₹10.34 | ₹9.91 | ₹9.99 | 16,958 |
Asian Petroproducts & Exports Share Price Performance Analysis (Jul 2012 - May 2026)
ASINPET price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+0.60%
₹9.99 → ₹10.05
Year to Date
Price Volatility
6.93%
Low Volatility
Year to Date
Average Daily Volume
8,687
Year to Date Average
BSE Exchange
Asian Petroproducts & Exports Share Price History – Frequently Asked Questions
Common questions about ASINPET historical data and records. Explore Asian Petroproducts & Exports intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Asian Petroproducts & Exports (ASINPET)?
The all-time high share price of Asian Petroproducts & Exports was ₹57.37 recorded on October 12, 2021 on the BSE exchange.
What is the all-time low share price of Asian Petroproducts & Exports (ASINPET)?
The all-time low share price of Asian Petroproducts & Exports was ₹1.61 recorded on February 01, 2021 on the BSE exchange.
How can I download ASINPET historical share price data?
You can download Asian Petroproducts & Exports 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 ASINPET shares?
The highest trading volume day for Asian Petroproducts & Exports was 764,773 shares traded on January 09, 2025 on the BSE exchange, with share price at ₹10.07.