Andhra Petrochemicals Share Price History

Andhra Petrochem

CMP as on11-Aug-20 15:52

₹ 23.30
1.75 8.12%

Open

₹ 21.55

Turnover (lac)

₹ 13

Prev. Close

₹ 21.55

Day's Vol (shares)

₹ 2,54,214

Day's Range

₹ 21.15
₹ 24.50

Andhra Petrochemicals Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
11-Aug-2020 21.60 24.50 21.20 23.30 601 5.72 208,994 3.35 1.75
10-Aug-2020 22 22 20.80 21.60 426 2.97 106,224 1.20 -0.40
07-Aug-2020 20.90 23.10 20.90 21.50 513 7.20 273,719 2.20 0.60
06-Aug-2020 21.90 21.90 20.90 21 307 3.11 136,434 1 -0.90
05-Aug-2020 21.50 21.50 20.20 21.40 207 0.93 35,764 1.30 -0.10
04-Aug-2020 22 22 21.20 21.50 209 2.03 91,258 0.80 -0.50
03-Aug-2020 22 22.20 21.30 21.80 246 1.99 79,951 0.95 -0.30
31-Jul-2020 22.20 22.20 21.30 22 287 2.18 91,451 0.95 -0.30
30-Jul-2020 21.80 21.80 21.10 21.70 385 2.13 81,457 0.75 -0.20
29-Jul-2020 20.90 21.40 20.60 21.20 245 1.54 55,048 0.80 0.25
28-Jul-2020 20.50 21 20.20 20.90 271 1.08 37,065 0.85 0.40
27-Jul-2020 21 21.50 20.20 20.50 341 1.53 69,260 1.30 -0.50
24-Jul-2020 21.50 21.50 20.70 21.20 292 1.44 61,344 0.80 -0.30
23-Jul-2020 21.80 21.80 20.90 21.10 426 3.56 140,557 0.90 -0.80
22-Jul-2020 22 22 20.90 21.50 398 4.23 163,875 1.05 -0.40
21-Jul-2020 22.50 22.50 21.30 21.50 400 3.39 117,053 1.20 -1
20-Jul-2020 22.90 22.90 21.80 22 356 2.45 84,351 1.15 -0.90
17-Jul-2020 21 22.40 21 22 350 2.73 89,510 1.40 0.95
16-Jul-2020 21.70 21.70 20.80 21.30 423 4.23 154,822 0.85 -0.40
15-Jul-2020 21.30 22.50 21.30 21.60 350 2.63 96,240 1.20 0.25
14-Jul-2020 22.60 22.70 21.50 21.70 503 3.54 147,480 1.20 -0.90
13-Jul-2020 23.70 23.70 22.10 22.30 502 2.89 110,248 1.65 -1.50