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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	68.6	68.52	68.52	69.08	67.8	66,264
November 25, 2025	67.6	68.06	68.06	68.55	67.06	30,402
November 24, 2025	69.57	67.61	67.61	70.01	67.1	79,753
November 21, 2025	69.7	69.57	69.57	70.37	69.2	43,295
November 19, 2025	69.75	70.3	70.3	70.99	69.31	48,765
November 18, 2025	71.06	69.7	69.7	71.06	69.05	81,595
November 17, 2025	70.31	70.51	70.51	71.8	70.3	67,600
November 14, 2025	71.7	70.31	70.31	71.71	70	86,488
November 13, 2025	71.95	71.51	71.51	72.1	71.2	58,715
November 12, 2025	73.5	71.95	71.95	73.5	71	105,061
November 11, 2025	72.5	72.65	72.65	73.5	72	57,674
November 10, 2025	74.5	72.53	72.53	74.5	72.24	66,888
November 07, 2025	75	73.64	73.64	75	72.6	217,324
November 06, 2025	79	76.62	76.62	79	76.07	69,613
November 04, 2025	78.09	77.57	77.57	78.93	77.51	46,170
November 03, 2025	77.67	78.59	78.59	79.2	77.41	68,253
October 31, 2025	78.19	77.67	77.67	78.75	77.11	51,596
October 30, 2025	79.6	78.19	78.19	79.6	77.9	35,706
October 29, 2025	78.4	78.92	78.92	79.45	77.59	89,070
October 28, 2025	78.09	77.97	77.97	79.39	77.42	114,168
October 27, 2025	77.62	77.97	77.97	78.29	77.62	38,145
October 24, 2025	78.4	77.62	77.62	78.4	77.25	54,636
October 23, 2025	78.5	77.97	77.97	78.55	77.26	209,126
October 21, 2025	78.16	78.12	78.12	78.49	77.59	15,449
October 20, 2025	78.01	77.78	77.78	78.2	77.02	83,414
October 17, 2025	78.9	77.44	77.44	78.9	77.01	86,592
October 16, 2025	77.5	78.11	78.11	78.99	77.5	45,316

Andhra Paper Limited (ANDHRAPAP.NS) NSE