BSE · ANDHRAPAP · stock
Andhra Paper Limited (ANDHRAPAP) stock price history
Every BSE trading session of Andhra Paper Limited from Jan 2, 1991 to Nov 13, 2026: 8,799 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ANDHRAPAP adjusted close, 1991 to 2026
- ₹124.56
- All time high, 2023
- ₹79.69
- 52 week high, ₹56.57 low
- 8,799
- Daily sessions since 1991
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1991 to 2026 series and minute bars.
ANDHRAPAP key facts
- Andhra Paper Limited (ANDHRAPAP) closed at ₹63.13 on Nov 13, 2026 on BSE.
- ANDHRAPAP's all time high close is ₹124.56, set on Oct 12, 2023; its all time low close is ₹2.73 on Apr 26, 1999.
- ANDHRAPAP's 52 week range is ₹56.57 to ₹79.69.
- ANDHRAPAP returned -10.9% over the year to Nov 13, 2026 and +47.1% over five years.
- Over ten years ANDHRAPAP returned +20%, +1.8% a year compounded.
- ANDHRAPAP's deepest drawdown was -93.5% from Nov 21, 1994 to Apr 26, 1999.
- DataCedar holds 8,799 daily sessions of ANDHRAPAP history from Jan 2, 1991 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ANDHRAPAP price chart, 1991 to 2026
ANDHRAPAP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.0% |
| 3 months | +5.1% |
| 6 months | -3.6% |
| Year to date | -4.6% |
| 1 year | -10.9% |
| 3 years | -41.5% |
| 5 years | +47.1% |
| 10 years | +19.6% |
| Since Jan 2, 1991 | +606.5% |
| Compound annual growth, 35.9 years | +5.6% |
ANDHRAPAP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹124.56 on Oct 12, 2023
- All time low close
- ₹2.73 on Apr 26, 1999
- 52 week high
- ₹79.69 on Sep 8, 2026
- 52 week low
- ₹56.57 on Mar 30, 2026
- Deepest drawdown
- -93.5% from Nov 21, 1994 to Apr 26, 1999, recovered Mar 30, 2011
- Best single session
- +31.6% on Jan 1, 1996
- Worst single session
- -24.0% on Jan 10, 1996
- Volatility, 1 year annualised
- 30.1%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 1991
- 7.1×
- Best calendar year
- 2003, +167%
- Worst calendar year
- 1997, -56%
ANDHRAPAP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1991 starts on Jan 2, 1991; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹66.62 | ₹79.69 | ₹56.57 | ₹63.13 | -5.2% | 8.4M | 211 |
| 2025 | ₹94.24 | ₹95.95 | ₹64.16 | ₹66.62 | -27.9% | 4.6M | 248 |
| 2024 | ₹118.32 | ₹123.38 | ₹88.61 | ₹92.39 | -21.2% | 15.3M | 246 |
| 2023 | ₹76.87 | ₹129.88 | ₹73.27 | ₹117.31 | +50.0% | 20.4M | 245 |
| 2022 | ₹39.37 | ₹95.21 | ₹36.81 | ₹78.19 | +95.9% | 13.1M | 248 |
| 2021 | ₹39.06 | ₹50.92 | ₹36.20 | ₹39.91 | +3.2% | 5.4M | 248 |
| 2020 | ₹52.18 | ₹59.79 | ₹20.65 | ₹38.66 | -25.1% | 15.2M | 250 |
| 2019 | ₹79.53 | ₹90.41 | ₹48.69 | ₹51.59 | -35.3% | 8.8M | 243 |
| 2018 | ₹57.72 | ₹106.14 | ₹51.17 | ₹79.74 | +38.9% | 24.4M | 246 |
| 2017 | ₹52.79 | ₹67.51 | ₹48.84 | ₹57.41 | +8.4% | 16.5M | 248 |
| 2016 | ₹47.94 | ₹62.66 | ₹38.79 | ₹52.97 | +10.4% | 24.6M | 246 |
| 2015 | ₹43.74 | ₹70.33 | ₹41.98 | ₹48.00 | +8.6% | 62.9M | 246 |
| 2014 | ₹48.91 | ₹70.83 | ₹39.76 | ₹44.21 | -9.1% | 36.9M | 244 |
| 2013 | ₹50.27 | ₹58.87 | ₹32.14 | ₹48.67 | -1.8% | 29.9M | 248 |
| 2012 | ₹22.82 | ₹67.02 | ₹21.55 | ₹49.54 | +109.3% | 147.7M | 245 |
| 2011 | ₹28.63 | ₹74.42 | ₹20.06 | ₹23.66 | -16.0% | 48.9M | 246 |
| 2010 | ₹16.79 | ₹43.69 | ₹13.04 | ₹28.18 | +67.6% | 62.2M | 250 |
| 2009 | ₹8.34 | ₹19.45 | ₹5.41 | ₹16.82 | +125.3% | 3.2M | 243 |
| 2008 | ₹16.48 | ₹18.88 | ₹5.86 | ₹7.46 | -54.3% | 7.6M | 246 |
| 2007 | ₹14.30 | ₹17.86 | ₹12.05 | ₹16.33 | +16.6% | 8.5M | 248 |
| 2006 | ₹17.49 | ₹22.96 | ₹12.52 | ₹14.01 | -19.2% | 14.4M | 247 |
| 2005 | ₹13.81 | ₹19.86 | ₹11.47 | ₹17.34 | +27.0% | 16.8M | 250 |
| 2004 | ₹12.19 | ₹14.34 | ₹6.63 | ₹13.65 | +13.9% | 21.7M | 262 |
| 2003 | ₹4.44 | ₹13.35 | ₹3.56 | ₹11.98 | +166.9% | 33.4M | 258 |
| 2002 | ₹4.07 | ₹7.51 | ₹3.65 | ₹4.49 | +9.1% | 4.4M | 259 |
| 2001 | ₹6.72 | ₹7.63 | ₹3.31 | ₹4.11 | -34.6% | 620.7K | 249 |
| 2000 | ₹6.95 | ₹7.77 | ₹3.77 | ₹6.30 | -3.7% | 718.9K | 249 |
| 1999 | ₹5.52 | ₹9.28 | ₹2.73 | ₹6.54 | +18.5% | 1.3M | 241 |
| 1998 | ₹6.01 | ₹8.09 | ₹4.72 | ₹5.52 | +5.5% | 962.7K | 215 |
| 1997 | ₹12.31 | ₹14.60 | ₹4.72 | ₹5.23 | -56.3% | 607.7K | 240 |
| 1996 | ₹28.79 | ₹29.79 | ₹10.97 | ₹11.96 | -47.1% | 762.5K | 252 |
| 1995 | ₹31.77 | ₹34.75 | ₹18.37 | ₹22.64 | -31.9% | 282.8K | 230 |
| 1994 | ₹14.15 | ₹43.44 | ₹13.40 | ₹33.26 | +134.3% | 0 | 250 |
| 1993 | ₹10.43 | ₹14.89 | ₹5.96 | ₹14.20 | +36.2% | 0 | 234 |
| 1992 | ₹15.14 | ₹33.76 | ₹9.18 | ₹10.43 | -31.1% | 0 | 235 |
| 1991 | ₹8.94 | ₹19.86 | ₹8.19 | ₹15.14 | n/a | 0 | 233 |
ANDHRAPAP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹63.13 | -4.8% |
| October 2026 | ₹66.28 | -9.1% |
| September 2026 | ₹72.92 | +21.0% |
| August 2026 | ₹60.25 | -0.4% |
| July 2026 | ₹60.51 | -3.0% |
| June 2026 | ₹62.39 | -1.1% |
| May 2026 | ₹63.08 | -4.1% |
| April 2026 | ₹65.81 | +14.5% |
| March 2026 | ₹57.48 | -15.8% |
| February 2026 | ₹68.26 | +6.3% |
| January 2026 | ₹64.23 | -3.6% |
| December 2025 | ₹66.62 | -2.3% |
About the ANDHRAPAP data
Daily bars. 8,799 sessions from Jan 2, 1991 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 2, 1991, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AANDHRAPAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- AMWILL Amwill Health Care Limited
- ANANDRATHI Anand Rathi Wealth Limited
- ANANTAM Anantam Highways Trust
- ANANTRAJ Anant Raj Limited
- ANDHRAPET The Andhra Petrochemicals Limited
- ANDHRSUGAR The Andhra Sugars Limited
- ANDREWYU Andrew Yule & Company Limited
- ANG ANG Lifesciences India Limited
Common questions
ANDHRAPAP share price history
