Andhra Paper Limited - ANDHRAPAP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	69.14	68.31	68.31	69.76	68	42,711
February 19, 2026	69.99	69.14	69.14	71.89	67.02	166,937
February 18, 2026	68.7	69.68	69.68	70	68.01	73,072
February 17, 2026	68.45	68.07	68.07	69.09	67.21	49,595
February 16, 2026	69.38	68.05	68.05	69.9	67.1	71,248
February 13, 2026	68.75	68.78	68.78	69.79	68.15	58,183
February 12, 2026	69	69.88	69.88	71.68	68.5	551,146
February 11, 2026	67.09	68.31	68.31	69.8	66	112,157
February 10, 2026	68.3	67.58	67.58	68.99	66.79	108,337
February 09, 2026	65.8	68.22	68.22	69.19	65.5	719,229
February 06, 2026	65.53	65.27	65.27	66	64.2	53,563
February 05, 2026	67.75	65.53	65.53	67.75	64.65	112,980
February 04, 2026	65.23	67.1	67.1	67.55	64.11	211,584
February 03, 2026	65	65.23	65.23	66.6	64	58,643
February 02, 2026	64.89	64.35	64.35	65.9	63.56	71,063
February 01, 2026	65.59	64.34	64.34	65.6	63.15	32,114
January 30, 2026	63.2	64.91	64.91	65.19	62.51	62,309
January 29, 2026	63.8	63.06	63.06	63.85	62.5	111,042
January 28, 2026	62.3	63.29	63.29	63.75	62.3	139,655
January 27, 2026	63	62.15	62.15	63.59	61.16	76,011
January 23, 2026	64.2	63	63	64.54	62.65	69,366
January 22, 2026	62.63	64.2	64.2	64.95	62.63	56,883
January 21, 2026	61.2	62.63	62.63	65.76	61.2	194,880
January 20, 2026	63.19	62.46	62.46	63.98	61.76	145,520
January 19, 2026	64.13	62.97	62.97	64.38	62.41	109,253
January 16, 2026	64.83	64.13	64.13	65.4	63.36	57,009
January 14, 2026	65.7	64.83	64.83	65.7	64.27	40,936
January 13, 2026	64.88	64.98	64.98	65.85	64.35	56,302
January 12, 2026	64.17	64.26	64.26	65.01	62.04	148,486
January 09, 2026	66.88	64.18	64.18	66.88	63.51	90,943
January 08, 2026	67	66.88	66.88	67.5	66.5	43,618
January 07, 2026	66.95	67.06	67.06	67.63	66.32	92,952
January 06, 2026	66.96	66.91	66.91	67.6	65.55	182,528
January 05, 2026	67.4	66.96	66.96	68.09	66.5	62,070
January 02, 2026	67.8	67.45	67.45	67.8	66.91	192,307
January 01, 2026	67.21	67.01	67.01	67.5	66.75	44,212
December 31, 2025	66.03	67.2	67.2	67.45	66.03	54,579
December 30, 2025	66.6	66.53	66.53	67	66.18	28,538
December 29, 2025	66.63	66.6	66.6	67.4	65.95	94,468
December 26, 2025	67.77	66.63	66.63	67.77	66.35	80,313
December 24, 2025	68.5	67.23	67.23	68.59	66.25	53,530
December 23, 2025	67.95	67.8	67.8	68.49	67.1	76,878
December 22, 2025	68.2	67.95	67.95	68.62	67.53	62,974
December 19, 2025	67.24	67.81	67.81	68.2	67	26,222
December 18, 2025	67.4	67.24	67.24	67.5	66.6	32,691
December 17, 2025	66.61	66.88	66.88	67.93	66.44	49,381
December 16, 2025	67.34	67.66	67.66	67.99	66.75	44,318
December 15, 2025	67.2	67.34	67.34	68.1	65.71	81,119
December 12, 2025	67	67.3	67.3	67.64	66.29	73,562
December 11, 2025	66.3	66.47	66.47	66.87	65.31	90,881
December 10, 2025	66.18	65.79	65.79	66.99	65.5	45,206
December 09, 2025	66.2	65.58	65.58	66.98	64.87	73,656
December 08, 2025	66.65	65.74	65.74	66.66	64.67	69,410
December 05, 2025	67	66.56	66.56	67.59	66	39,321
December 04, 2025	67.09	66.99	66.99	67.8	66.5	47,816
December 03, 2025	67.99	67.08	67.08	67.99	66.01	61,912
December 02, 2025	68.2	67.48	67.48	68.28	67.05	56,044
December 01, 2025	68.5	67.64	67.64	69	67.5	60,677
November 28, 2025	68.98	68.61	68.61	69	67.91	24,736
November 27, 2025	69.01	68.53	68.53	69.54	68.31	32,298

Andhra Paper Limited (ANDHRAPAP.NS) NSE