Andhra Paper Ltd. ANDHRAPAP

NSE · India · Process Industries

INR 71.64-1.04 (-1.43%)

Market closed· Oct 1, 2026, 10:00 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 71.36	-1.82%	INR 72.92	INR 72.92	INR 70.00	222.86K
2026-09-30	INR 72.68	+0.50%	INR 72.00	INR 73.93	INR 72.00	240.99K
2026-09-29	INR 72.32	-0.41%	INR 72.98	INR 72.98	INR 71.01	212.08K
2026-09-28	INR 72.62	-1.93%	INR 73.81	INR 75.00	INR 72.03	261.46K
2026-09-25	INR 74.05	+0.58%	INR 73.62	INR 75.10	INR 71.56	441.10K
2026-09-24	INR 73.62	+3.41%	INR 70.53	INR 74.48	INR 70.16	812.86K
2026-09-23	INR 71.19	-0.34%	INR 72.92	INR 73.30	INR 71.00	286.78K
2026-09-22	INR 71.43	-1.73%	INR 72.25	INR 73.75	INR 70.77	388.19K
2026-09-21	INR 72.69	-2.59%	INR 75.00	INR 76.50	INR 71.68	713.91K
2026-09-18	INR 74.62	+3.81%	INR 71.60	INR 74.99	INR 71.38	950.75K
2026-09-17	INR 71.88	-1.96%	INR 72.96	INR 74.90	INR 71.40	941.03K
2026-09-16	INR 73.32	+2.35%	INR 71.64	INR 74.01	INR 70.00	769.22K
2026-09-15	INR 71.64	-2.34%	INR 73.36	INR 75.00	INR 71.00	1.51M
2026-09-14	INR 73.36	0.00%	INR 73.36	INR 73.36	INR 73.36	0
2026-09-11	INR 73.36	+1.07%	INR 72.50	INR 73.95	INR 70.84	1.71M
2026-09-10	INR 72.58	+6.61%	INR 67.90	INR 73.52	INR 67.55	4.50M
2026-09-09	INR 68.08	-5.56%	INR 69.16	INR 71.56	INR 67.50	2.94M
2026-09-08	INR 72.09	-0.15%	INR 73.91	INR 79.79	INR 67.00	29.60M
2026-09-07	INR 72.20	+12.02%	INR 64.10	INR 77.34	INR 61.99	27.34M
2026-09-04	INR 64.45	+1.83%	INR 63.80	INR 64.98	INR 62.22	342.52K
2026-09-03	INR 63.29	+3.60%	INR 61.11	INR 65.00	INR 61.11	750.33K
2026-09-02	INR 61.09	+0.89%	INR 60.50	INR 61.30	INR 60.20	234.45K
2026-09-01	INR 60.55	-0.23%	INR 61.09	INR 61.71	INR 60.00	270.67K
2026-08-31	INR 60.69	-0.62%	INR 60.54	INR 61.38	INR 60.22	215.68K
2026-08-28	INR 61.07	+1.60%	INR 60.41	INR 61.65	INR 60.17	136.22K
2026-08-27	INR 60.11	-0.58%	INR 60.46	INR 60.99	INR 59.81	129.86K
2026-08-26	INR 60.46	+1.34%	INR 60.00	INR 60.75	INR 59.60	112.64K
2026-08-25	INR 59.66	-1.87%	INR 60.99	INR 61.49	INR 59.33	157.60K
2026-08-24	INR 60.80	+1.40%	INR 60.01	INR 61.88	INR 60.01	164.88K
2026-08-21	INR 59.96	-0.63%	INR 60.65	INR 63.33	INR 59.62	478.79K
2026-08-20	INR 60.34	-1.20%	INR 61.24	INR 61.24	INR 60.02	91.95K
2026-08-19	INR 61.07	-1.39%	INR 62.01	INR 62.02	INR 60.66	103.84K
2026-08-18	INR 61.93	+3.29%	INR 59.96	INR 62.10	INR 59.76	252.49K
2026-08-17	INR 59.96	+0.45%	INR 59.61	INR 60.10	INR 59.51	134.44K
2026-08-14	INR 59.69	-1.22%	INR 60.98	INR 60.99	INR 59.35	85.98K
2026-08-13	INR 60.43	+1.72%	INR 59.84	INR 60.80	INR 59.42	67.09K
2026-08-12	INR 59.41	-1.44%	INR 60.31	INR 60.79	INR 59.27	265.35K
2026-08-11	INR 60.28	-1.18%	INR 61.00	INR 61.63	INR 60.14	93.51K
2026-08-10	INR 61.00	+1.92%	INR 60.00	INR 61.38	INR 59.80	89.06K
2026-08-07	INR 59.85	-1.37%	INR 60.12	INR 61.18	INR 59.70	295.78K
2026-08-06	INR 60.68	+0.10%	INR 60.58	INR 61.10	INR 60.26	91.35K
2026-08-05	INR 60.62	-2.13%	INR 62.10	INR 64.45	INR 60.20	607.15K
2026-08-04	INR 61.94	-0.08%	INR 61.99	INR 62.90	INR 61.61	304.35K
2026-08-03	INR 61.99	+1.57%	INR 62.40	INR 62.84	INR 61.65	313.58K
2026-07-31	INR 61.03	-1.42%	INR 62.10	INR 62.82	INR 60.20	228.01K
2026-07-30	INR 61.91	-0.51%	INR 62.00	INR 62.98	INR 61.11	111.29K
2026-07-29	INR 62.23	-1.05%	INR 63.40	INR 63.54	INR 61.74	96.04K
2026-07-28	INR 62.89	+0.48%	INR 63.50	INR 63.50	INR 62.29	255.85K
2026-07-27	INR 62.59	+2.05%	INR 61.20	INR 64.45	INR 61.20	472.81K
2026-07-24	INR 61.33	-1.21%	INR 61.85	INR 63.00	INR 60.80	452.52K
2026-07-23	INR 62.08	+2.83%	INR 60.10	INR 65.25	INR 60.10	560.81K
2026-07-22	INR 60.37	+0.52%	INR 60.06	INR 61.37	INR 59.30	1.21M
2026-07-21	INR 60.06	-1.33%	INR 61.02	INR 61.90	INR 59.60	98.89K
2026-07-20	INR 60.87	+0.16%	INR 60.75	INR 61.99	INR 60.16	53.38K
2026-07-17	INR 60.77	-2.17%	INR 62.12	INR 62.83	INR 60.61	33.50K
2026-07-16	INR 62.12	-0.37%	INR 62.36	INR 62.98	INR 61.81	26.32K
2026-07-15	INR 62.35	+1.53%	INR 61.45	INR 63.50	INR 61.31	48.85K
2026-07-14	INR 61.41	-0.57%	INR 62.40	INR 62.40	INR 61.11	19.56K
2026-07-13	INR 61.76	-0.48%	INR 62.06	INR 62.50	INR 61.31	17.62K
2026-07-10	INR 62.06	+2.09%	INR 60.79	INR 62.38	INR 60.51	47.18K
2026-07-09	INR 60.79	-0.02%	INR 61.00	INR 62.19	INR 60.60	30.75K
2026-07-08	INR 60.80	-1.07%	INR 61.46	INR 62.69	INR 60.40	61.24K
2026-07-07	INR 61.46	-0.39%	INR 61.70	INR 62.88	INR 61.20	66.91K
2026-07-06	INR 61.70	-1.33%	INR 62.53	INR 62.78	INR 61.50	62.23K
2026-07-03	INR 62.53	-1.01%	INR 63.36	INR 63.64	INR 62.32	50.98K
2026-07-02	INR 63.17	+0.19%	INR 63.36	INR 63.98	INR 63.00	34.54K
2026-07-01	INR 63.05	+0.14%	INR 63.65	INR 63.70	INR 62.50	46.35K
2026-06-30	INR 62.96	+1.47%	INR 62.05	INR 63.99	INR 62.05	61.62K
2026-06-29	INR 62.05	-2.45%	INR 63.60	INR 64.75	INR 61.64	181.78K
2026-06-26	INR 63.61	0.00%	INR 63.61	INR 63.61	INR 63.61	0
2026-06-25	INR 63.61	-0.97%	INR 64.60	INR 64.85	INR 63.03	99.48K
2026-06-24	INR 64.23	-0.57%	INR 64.50	INR 64.94	INR 63.45	94.13K
2026-06-23	INR 64.60	+2.18%	INR 63.22	INR 65.25	INR 62.92	313.12K
2026-06-22	INR 63.22	-0.06%	INR 63.30	INR 63.90	INR 62.33	406.16K
2026-06-19	INR 63.26	-0.09%	INR 63.01	INR 63.88	INR 63.01	24.43K
2026-06-18	INR 63.32	-0.03%	INR 63.34	INR 64.50	INR 62.10	181.56K
2026-06-17	INR 63.34	+0.84%	INR 62.95	INR 63.98	INR 62.57	64.03K
2026-06-16	INR 62.81	+1.68%	INR 61.77	INR 63.50	INR 60.67	127.27K
2026-06-15	INR 61.77	+1.06%	INR 62.99	INR 63.29	INR 61.50	54.03K
2026-06-12	INR 61.12	+0.99%	INR 61.30	INR 61.75	INR 61.00	23.11K
2026-06-11	INR 60.52	-1.71%	INR 61.00	INR 61.52	INR 60.15	18.07K
2026-06-10	INR 61.57	+0.28%	INR 61.40	INR 61.99	INR 61.20	49.33K
2026-06-09	INR 61.40	+1.35%	INR 61.35	INR 61.70	INR 60.75	16.21K
2026-06-08	INR 60.58	-1.62%	INR 61.01	INR 61.57	INR 60.20	31.49K
2026-06-05	INR 61.58	+0.05%	INR 61.55	INR 61.99	INR 60.83	125.28K
2026-06-04	INR 61.55	-1.24%	INR 62.00	INR 63.00	INR 61.35	77.04K
2026-06-03	INR 62.32	+0.81%	INR 62.12	INR 62.85	INR 61.32	65.55K
2026-06-02	INR 61.82	-0.82%	INR 62.33	INR 62.74	INR 61.56	74.99K
2026-06-01	INR 62.33	-1.58%	INR 63.99	INR 63.99	INR 62.15	116.38K
2026-05-29	INR 63.33	-0.08%	INR 63.05	INR 64.30	INR 63.00	102.68K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 71.36	-1.82%	INR 72.92	INR 72.92	INR 70.00	222.86K
2026-09-30	INR 72.68	+0.50%	INR 72.00	INR 73.93	INR 72.00	240.99K
2026-09-29	INR 72.32	-0.41%	INR 72.98	INR 72.98	INR 71.01	212.08K
2026-09-28	INR 72.62	-1.93%	INR 73.81	INR 75.00	INR 72.03	261.46K
2026-09-25	INR 74.05	+0.58%	INR 73.62	INR 75.10	INR 71.56	441.10K
2026-09-24	INR 73.62	+3.41%	INR 70.53	INR 74.48	INR 70.16	812.86K
2026-09-23	INR 71.19	-0.34%	INR 72.92	INR 73.30	INR 71.00	286.78K
2026-09-22	INR 71.43	-1.73%	INR 72.25	INR 73.75	INR 70.77	388.19K
2026-09-21	INR 72.69	-2.59%	INR 75.00	INR 76.50	INR 71.68	713.91K
2026-09-18	INR 74.62	+3.81%	INR 71.60	INR 74.99	INR 71.38	950.75K
2026-09-17	INR 71.88	-1.96%	INR 72.96	INR 74.90	INR 71.40	941.03K
2026-09-16	INR 73.32	+2.35%	INR 71.64	INR 74.01	INR 70.00	769.22K
2026-09-15	INR 71.64	-2.34%	INR 73.36	INR 75.00	INR 71.00	1.51M
2026-09-14	INR 73.36	0.00%	INR 73.36	INR 73.36	INR 73.36	0
2026-09-11	INR 73.36	+1.07%	INR 72.50	INR 73.95	INR 70.84	1.71M
2026-09-10	INR 72.58	+6.61%	INR 67.90	INR 73.52	INR 67.55	4.50M
2026-09-09	INR 68.08	-5.56%	INR 69.16	INR 71.56	INR 67.50	2.94M
2026-09-08	INR 72.09	-0.15%	INR 73.91	INR 79.79	INR 67.00	29.60M
2026-09-07	INR 72.20	+12.02%	INR 64.10	INR 77.34	INR 61.99	27.34M
2026-09-04	INR 64.45	+1.83%	INR 63.80	INR 64.98	INR 62.22	342.52K
2026-09-03	INR 63.29	+3.60%	INR 61.11	INR 65.00	INR 61.11	750.33K
2026-09-02	INR 61.09	+0.89%	INR 60.50	INR 61.30	INR 60.20	234.45K
2026-09-01	INR 60.55	-0.23%	INR 61.09	INR 61.71	INR 60.00	270.67K
2026-08-31	INR 60.69	-0.62%	INR 60.54	INR 61.38	INR 60.22	215.68K
2026-08-28	INR 61.07	+1.60%	INR 60.41	INR 61.65	INR 60.17	136.22K
2026-08-27	INR 60.11	-0.58%	INR 60.46	INR 60.99	INR 59.81	129.86K
2026-08-26	INR 60.46	+1.34%	INR 60.00	INR 60.75	INR 59.60	112.64K
2026-08-25	INR 59.66	-1.87%	INR 60.99	INR 61.49	INR 59.33	157.60K
2026-08-24	INR 60.80	+1.40%	INR 60.01	INR 61.88	INR 60.01	164.88K
2026-08-21	INR 59.96	-0.63%	INR 60.65	INR 63.33	INR 59.62	478.79K
2026-08-20	INR 60.34	-1.20%	INR 61.24	INR 61.24	INR 60.02	91.95K
2026-08-19	INR 61.07	-1.39%	INR 62.01	INR 62.02	INR 60.66	103.84K
2026-08-18	INR 61.93	+3.29%	INR 59.96	INR 62.10	INR 59.76	252.49K
2026-08-17	INR 59.96	+0.45%	INR 59.61	INR 60.10	INR 59.51	134.44K
2026-08-14	INR 59.69	-1.22%	INR 60.98	INR 60.99	INR 59.35	85.98K
2026-08-13	INR 60.43	+1.72%	INR 59.84	INR 60.80	INR 59.42	67.09K
2026-08-12	INR 59.41	-1.44%	INR 60.31	INR 60.79	INR 59.27	265.35K
2026-08-11	INR 60.28	-1.18%	INR 61.00	INR 61.63	INR 60.14	93.51K
2026-08-10	INR 61.00	+1.92%	INR 60.00	INR 61.38	INR 59.80	89.06K
2026-08-07	INR 59.85	-1.37%	INR 60.12	INR 61.18	INR 59.70	295.78K
2026-08-06	INR 60.68	+0.10%	INR 60.58	INR 61.10	INR 60.26	91.35K
2026-08-05	INR 60.62	-2.13%	INR 62.10	INR 64.45	INR 60.20	607.15K
2026-08-04	INR 61.94	-0.08%	INR 61.99	INR 62.90	INR 61.61	304.35K
2026-08-03	INR 61.99	+1.57%	INR 62.40	INR 62.84	INR 61.65	313.58K
2026-07-31	INR 61.03	-1.42%	INR 62.10	INR 62.82	INR 60.20	228.01K
2026-07-30	INR 61.91	-0.51%	INR 62.00	INR 62.98	INR 61.11	111.29K
2026-07-29	INR 62.23	-1.05%	INR 63.40	INR 63.54	INR 61.74	96.04K
2026-07-28	INR 62.89	+0.48%	INR 63.50	INR 63.50	INR 62.29	255.85K
2026-07-27	INR 62.59	+2.05%	INR 61.20	INR 64.45	INR 61.20	472.81K
2026-07-24	INR 61.33	-1.21%	INR 61.85	INR 63.00	INR 60.80	452.52K
2026-07-23	INR 62.08	+2.83%	INR 60.10	INR 65.25	INR 60.10	560.81K
2026-07-22	INR 60.37	+0.52%	INR 60.06	INR 61.37	INR 59.30	1.21M
2026-07-21	INR 60.06	-1.33%	INR 61.02	INR 61.90	INR 59.60	98.89K
2026-07-20	INR 60.87	+0.16%	INR 60.75	INR 61.99	INR 60.16	53.38K
2026-07-17	INR 60.77	-2.17%	INR 62.12	INR 62.83	INR 60.61	33.50K
2026-07-16	INR 62.12	-0.37%	INR 62.36	INR 62.98	INR 61.81	26.32K
2026-07-15	INR 62.35	+1.53%	INR 61.45	INR 63.50	INR 61.31	48.85K
2026-07-14	INR 61.41	-0.57%	INR 62.40	INR 62.40	INR 61.11	19.56K
2026-07-13	INR 61.76	-0.48%	INR 62.06	INR 62.50	INR 61.31	17.62K
2026-07-10	INR 62.06	+2.09%	INR 60.79	INR 62.38	INR 60.51	47.18K
2026-07-09	INR 60.79	-0.02%	INR 61.00	INR 62.19	INR 60.60	30.75K
2026-07-08	INR 60.80	-1.07%	INR 61.46	INR 62.69	INR 60.40	61.24K
2026-07-07	INR 61.46	-0.39%	INR 61.70	INR 62.88	INR 61.20	66.91K
2026-07-06	INR 61.70	-1.33%	INR 62.53	INR 62.78	INR 61.50	62.23K
2026-07-03	INR 62.53	-1.01%	INR 63.36	INR 63.64	INR 62.32	50.98K
2026-07-02	INR 63.17	+0.19%	INR 63.36	INR 63.98	INR 63.00	34.54K
2026-07-01	INR 63.05	+0.14%	INR 63.65	INR 63.70	INR 62.50	46.35K
2026-06-30	INR 62.96	+1.47%	INR 62.05	INR 63.99	INR 62.05	61.62K
2026-06-29	INR 62.05	-2.45%	INR 63.60	INR 64.75	INR 61.64	181.78K
2026-06-26	INR 63.61	0.00%	INR 63.61	INR 63.61	INR 63.61	0
2026-06-25	INR 63.61	-0.97%	INR 64.60	INR 64.85	INR 63.03	99.48K
2026-06-24	INR 64.23	-0.57%	INR 64.50	INR 64.94	INR 63.45	94.13K
2026-06-23	INR 64.60	+2.18%	INR 63.22	INR 65.25	INR 62.92	313.12K
2026-06-22	INR 63.22	-0.06%	INR 63.30	INR 63.90	INR 62.33	406.16K
2026-06-19	INR 63.26	-0.09%	INR 63.01	INR 63.88	INR 63.01	24.43K
2026-06-18	INR 63.32	-0.03%	INR 63.34	INR 64.50	INR 62.10	181.56K
2026-06-17	INR 63.34	+0.84%	INR 62.95	INR 63.98	INR 62.57	64.03K
2026-06-16	INR 62.81	+1.68%	INR 61.77	INR 63.50	INR 60.67	127.27K
2026-06-15	INR 61.77	+1.06%	INR 62.99	INR 63.29	INR 61.50	54.03K
2026-06-12	INR 61.12	+0.99%	INR 61.30	INR 61.75	INR 61.00	23.11K
2026-06-11	INR 60.52	-1.71%	INR 61.00	INR 61.52	INR 60.15	18.07K
2026-06-10	INR 61.57	+0.28%	INR 61.40	INR 61.99	INR 61.20	49.33K
2026-06-09	INR 61.40	+1.35%	INR 61.35	INR 61.70	INR 60.75	16.21K
2026-06-08	INR 60.58	-1.62%	INR 61.01	INR 61.57	INR 60.20	31.49K
2026-06-05	INR 61.58	+0.05%	INR 61.55	INR 61.99	INR 60.83	125.28K
2026-06-04	INR 61.55	-1.24%	INR 62.00	INR 63.00	INR 61.35	77.04K
2026-06-03	INR 62.32	+0.81%	INR 62.12	INR 62.85	INR 61.32	65.55K
2026-06-02	INR 61.82	-0.82%	INR 62.33	INR 62.74	INR 61.56	74.99K
2026-06-01	INR 62.33	-1.58%	INR 63.99	INR 63.99	INR 62.15	116.38K
2026-05-29	INR 63.33	-0.08%	INR 63.05	INR 64.30	INR 63.00	102.68K