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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	78.6	78.06	78.06	78.86	77.8	42,781
October 14, 2025	78.02	78.2	78.2	79.34	77.8	89,866
October 13, 2025	79.74	78.67	78.67	80.02	78.25	58,827
October 10, 2025	78.65	79.42	79.42	80.36	78.65	109,230
October 09, 2025	81	79.32	79.32	81.5	77.9	185,731
October 08, 2025	82.06	80.7	80.7	82.5	80.25	102,127
October 07, 2025	83.04	82.06	82.06	83.74	81.72	110,391
October 06, 2025	86.4	83.08	83.08	86.89	82.25	588,338
October 03, 2025	79.5	85.31	85.31	86.4	78.6	1.34M
October 01, 2025	77.61	79.09	79.09	79.71	76.81	200,676
September 30, 2025	76.9	77.11	77.11	83.99	75.96	898,568
September 29, 2025	76.5	76.54	76.54	77	75.54	60,353
September 26, 2025	76.85	75.82	75.82	77.3	75.4	65,506
September 25, 2025	79.2	77.2	77.2	79.8	76.6	102,092
September 24, 2025	79.69	78.77	78.77	80.4	78.6	83,735
September 23, 2025	80.5	79.63	79.63	80.61	79.19	296,200
September 22, 2025	78.5	80.19	80.19	80.5	78.39	131,886
September 19, 2025	79	78.78	78.78	79.68	78.17	66,098
September 18, 2025	79.25	78.94	78.94	80.2	78.6	300,491
September 17, 2025	79.5	79.34	79.34	80.33	79.01	77,815
September 16, 2025	80.9	79.8	79.8	80.9	79.4	51,480
September 15, 2025	79.79	80.18	80.18	80.94	79.66	86,123
September 12, 2025	80.29	79.79	79.79	80.29	79.01	45,435
September 11, 2025	78.85	79.66	79.66	80.9	78.65	100,721
September 10, 2025	79.3	78.85	78.85	80.01	78.16	123,356
September 09, 2025	79.2	78.85	78.85	79.7	78.16	87,147
September 08, 2025	77.76	79.27	79.27	79.95	77.46	99,120

Andhra Paper Limited (ANDHRAPAP.NS) NSE