BSE · ANDHRAPET · stock
The Andhra Petrochemicals Limited (ANDHRAPET) stock price history
Every BSE trading session of The Andhra Petrochemicals Limited from Oct 30, 2000 to Nov 13, 2026: 6,471 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.
ANDHRAPET adjusted close, 2000 to 2026
- ₹176.93
- All time high, 2021
- ₹54.50
- 52 week high, ₹29.39 low
- 6,471
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ANDHRAPET key facts
- The Andhra Petrochemicals Limited (ANDHRAPET) closed at ₹39.28 on Nov 13, 2026 on BSE.
- ANDHRAPET's all time high close is ₹176.93, set on Aug 6, 2021; its all time low close is ₹1.30 on Feb 7, 2002.
- ANDHRAPET's 52 week range is ₹29.39 to ₹54.50.
- ANDHRAPET returned -24.3% over the year to Nov 13, 2026 and -69.8% over five years.
- Over ten years ANDHRAPET returned +112%, +7.8% a year compounded.
- ANDHRAPET's deepest drawdown was -83.4% from Oct 16, 2018 to Mar 27, 2020.
- DataCedar holds 6,471 daily sessions of ANDHRAPET history from Oct 30, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ANDHRAPET price chart, 2000 to 2026
ANDHRAPET returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.7% |
| 3 months | -13.0% |
| 6 months | +1.8% |
| Year to date | -22.5% |
| 1 year | -24.3% |
| 3 years | -52.1% |
| 5 years | -69.8% |
| 10 years | +112.2% |
| Since Oct 30, 2000 | +1,602% |
| Compound annual growth, 26.0 years | +11.5% |
ANDHRAPET records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹176.93 on Aug 6, 2021
- All time low close
- ₹1.30 on Feb 7, 2002
- 52 week high
- ₹54.50 on Jun 9, 2026
- 52 week low
- ₹29.39 on Mar 30, 2026
- Deepest drawdown
- -83.4% from Oct 16, 2018 to Mar 27, 2020, recovered Jun 15, 2021
- Best single session
- +24.8% on Nov 15, 2000
- Worst single session
- -68.8% on Sep 3, 2001
- Volatility, 1 year annualised
- 46.7%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2000
- 17.0×
- Best calendar year
- 2002, +197%
- Worst calendar year
- 2001, -73%
ANDHRAPET 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. 2000 starts on Oct 30, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹52.89 | ₹54.50 | ₹29.39 | ₹39.28 | -25.2% | 19.9M | 211 |
| 2025 | ₹75.40 | ₹77.25 | ₹47.50 | ₹52.52 | -29.4% | 20M | 247 |
| 2024 | ₹80.09 | ₹124.71 | ₹70.15 | ₹74.38 | -7.1% | 57.7M | 245 |
| 2023 | ₹70.72 | ₹92.38 | ₹44.17 | ₹80.10 | +13.3% | 29.6M | 245 |
| 2022 | ₹115.39 | ₹128.54 | ₹65.39 | ₹70.72 | -37.9% | 38.7M | 248 |
| 2021 | ₹47.57 | ₹182.33 | ₹41.84 | ₹113.85 | +142.4% | 66M | 247 |
| 2020 | ₹34.82 | ₹47.48 | ₹13.58 | ₹46.97 | +40.1% | 25.2M | 251 |
| 2019 | ₹51.22 | ₹73.69 | ₹26.83 | ₹33.53 | -35.0% | 9.9M | 243 |
| 2018 | ₹59.31 | ₹89.32 | ₹34.15 | ₹51.58 | -10.3% | 34.2M | 246 |
| 2017 | ₹19.68 | ₹57.56 | ₹18.96 | ₹57.51 | +192.9% | 18.8M | 248 |
| 2016 | ₹13.30 | ₹26.01 | ₹8.90 | ₹19.63 | +46.6% | 28.1M | 246 |
| 2015 | ₹10.20 | ₹18.83 | ₹8.71 | ₹13.39 | +30.1% | 23.7M | 246 |
| 2014 | ₹9.43 | ₹12.58 | ₹7.05 | ₹10.29 | +10.7% | 12.8M | 244 |
| 2013 | ₹13.07 | ₹14.60 | ₹8.63 | ₹9.29 | -30.4% | 13M | 248 |
| 2012 | ₹19.29 | ₹24.31 | ₹12.94 | ₹13.34 | -32.2% | 10.8M | 245 |
| 2011 | ₹20.88 | ₹29.86 | ₹18.56 | ₹19.68 | -6.1% | 18.9M | 246 |
| 2010 | ₹13.08 | ₹29.65 | ₹11.26 | ₹20.96 | +64.8% | 46.5M | 250 |
| 2009 | ₹12.01 | ₹16.45 | ₹6.80 | ₹12.72 | +31.7% | 42M | 242 |
| 2008 | ₹31.64 | ₹36.11 | ₹8.01 | ₹9.66 | -69.2% | 57.1M | 245 |
| 2007 | ₹11.10 | ₹35.43 | ₹10.85 | ₹31.34 | +191.1% | 170M | 248 |
| 2006 | ₹11.29 | ₹12.96 | ₹5.89 | ₹10.77 | -3.0% | 61.2M | 246 |
| 2005 | ₹12.15 | ₹17.01 | ₹9.72 | ₹11.10 | -5.0% | 198.3M | 250 |
| 2004 | ₹9.72 | ₹14.58 | ₹4.29 | ₹11.68 | +29.3% | 88M | 262 |
| 2003 | ₹4.13 | ₹11.03 | ₹3.60 | ₹9.03 | +114.4% | 53.4M | 260 |
| 2002 | ₹1.42 | ₹5.63 | ₹1.22 | ₹4.21 | +197.1% | 14.4M | 256 |
| 2001 | ₹5.18 | ₹5.18 | ₹1.42 | ₹1.42 | -72.7% | 252 | 261 |
| 2000 | ₹2.31 | ₹6.08 | ₹2.31 | ₹5.18 | n/a | 9.9K | 45 |
ANDHRAPET monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹39.28 | -3.1% |
| October 2026 | ₹40.55 | +0.2% |
| September 2026 | ₹40.45 | -0.9% |
| August 2026 | ₹40.81 | -14.2% |
| July 2026 | ₹47.57 | +8.1% |
| June 2026 | ₹43.99 | +11.1% |
| May 2026 | ₹39.60 | -0.0% |
| April 2026 | ₹39.61 | +30.4% |
| March 2026 | ₹30.38 | -24.7% |
| February 2026 | ₹40.36 | -10.5% |
| January 2026 | ₹45.10 | -14.1% |
| December 2025 | ₹52.52 | +4.8% |
About the ANDHRAPET data
Daily bars. 6,471 sessions from Oct 30, 2000 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 Oct 30, 2000, 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%3AANDHRAPET/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- ANANDRATHI Anand Rathi Wealth Limited
- ANANTAM Anantam Highways Trust
- ANANTRAJ Anant Raj Limited
- ANDHRAPAP Andhra Paper Limited
- ANDHRSUGAR The Andhra Sugars Limited
- ANDREWYU Andrew Yule & Company Limited
- ANG ANG Lifesciences India Limited
- ANGEL Angel Fibers Limited
Common questions
ANDHRAPET share price history
