Advance Petrochemicals share price history

BSE: 506947Chemicals & PetrochemicalsSmall Cap

Advance Petrochemicals Ltd. · Face value ₹10 · Listed Mar 1986

₹869.65₹17.70 (1.99%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹887.35.

28 Oct: open ₹869.65, high ₹869.65, low ₹869.65

52-week range of traded prices to 28 Oct 2026

₹97.60Low, 26 Feb 2026₹1,107.90High, 9 Oct 2026

Market cap: ₹78 Cr4,249th largest listed
P/E: 38.05
P/B: 19.25
Dividend yield: Nonein the last 12 months
ROE: 50.8%
ROCE: 21.6%
Debt to equity: 3.48
Volume, BSE: 430

Advance Petrochemicals share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Advance Petrochemicals' share price is on record from 14 Mar 2013, when it closed at ₹25.00, to 28 Oct 2026. Its highest close was ₹1,107.90 on 9 Oct 2026 and its lowest ₹17.15 on 24 Sep 2015.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	869.65	+357.7%	1,107.90	102.70	180.50	1,107.90	97.60	39,989
2025	190.00	−12.0%	255.20	169.10	206.10	255.20	168.70	12,949
2024	216.00	+23.6%	322.65	160.00	178.20	330.00	155.00	23,412
2023	174.75	−1.9%	462.00	109.00	186.95	462.00	108.30	11,139
2022	178.05	+368.6%	178.05	39.90	39.90	178.05	39.90	3,100
2021	38.00	0.0%	38.50	38.00	38.50	38.50	38.00	650
2020	38.00	−2.4%	38.95	35.65	38.95	38.95	35.65	1,100
2019	38.95	−4.9%	38.95	38.95	38.95	38.95	38.95	200
2018	40.95	+8.9%	41.00	39.00	39.45	41.00	39.00	400
2017	37.60	+44.6%	37.60	22.60	25.00	37.60	22.35	5,000
2016	26.00	+39.4%	30.55	19.55	19.55	30.55	19.55	4,600
2015	18.65	−1.8%	21.55	17.15	18.05	22.60	17.15	2,500
2014	19.00	−26.4%	24.55	19.00	24.55	24.55	19.00	1,300
2013	25.80	–	27.10	24.66	25.00	27.10	24.66	2,750

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2022 is from its first session, 22 Feb 2022. 2021 is from its first session, 20 Jan 2021. 2020 is from its first session, 19 Aug 2020. 2019 is from its first session, 1 Mar 2019. 2018 is from its first session, 3 Apr 2018. 2015 is from its first session, 25 May 2015. 2014 is from its first session, 22 May 2014. 2013 is from its first session, 14 Mar 2013. The close is the year's last trade for 2019 (1 Mar 2019), 2018 (7 Sep 2018), 2017 (8 Dec 2017), 2016 (7 Nov 2016), 2014 (14 Nov 2014) and 2013 (29 May 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	869.65	+5.1%	864.95	1,107.90	855.00	7,721
Sep 2026	827.55	+168.4%	323.20	827.55	323.00	18,124
Aug 2026	308.30	+87.6%	157.00	308.30	156.00	1,670
Jul 2026	164.30	−29.2%	232.00	232.00	164.30	398
Jun 2026	232.00	−24.0%	299.35	299.35	220.55	611
May 2026	305.45	+32.4%	230.70	320.75	230.70	2,295
Apr 2026	230.70	+94.4%	124.60	230.70	124.60	740
Mar 2026	118.70	+5.0%	118.65	146.60	118.45	4,233
Feb 2026	113.00	−31.4%	156.50	164.30	97.60	3,787
Jan 2026	164.70	−13.3%	180.50	200.00	164.70	410
Dec 2025	190.00	−4.9%	209.60	209.60	190.00	31
Nov 2025	199.70	+15.7%	173.40	199.70	172.55	57
Oct 2025	172.55	0.0%	172.55	172.55	172.55	4
Sep 2025	172.55	−7.4%	177.10	184.80	172.00	772
Aug 2025	186.40	−1.9%	180.50	186.40	168.70	1,214
Jul 2025	190.00	+2.7%	185.00	211.55	176.40	1,344
Jun 2025	185.00	−12.7%	201.40	219.95	182.00	1,842
May 2025	211.85	+23.9%	175.00	222.95	175.00	1,098
Apr 2025	171.00	−13.9%	198.70	198.70	171.00	312
Mar 2025	198.70	−17.9%	230.05	230.05	198.70	324
Feb 2025	242.00	−5.2%	242.45	242.45	242.00	33
Jan 2025	255.20	+18.1%	206.10	255.20	179.00	5,918
Dec 2024	216.00	−19.8%	275.95	275.95	216.00	944
Nov 2024	269.20	+14.3%	223.75	283.35	202.00	2,986
Oct 2024	235.50	−14.7%	289.00	289.00	235.50	109
Sep 2024	276.20	−14.4%	306.55	330.00	276.20	1,305
Aug 2024	322.65	+52.9%	202.30	322.65	180.95	6,163
Jul 2024	211.00	−26.7%	273.60	273.60	201.30	1,139
Jun 2024	288.00	+15.5%	261.70	295.00	261.70	1,508
May 2024	249.25	+21.8%	208.00	249.25	168.50	4,400
Apr 2024	204.65	+10.5%	194.45	235.55	194.30	653
Mar 2024	185.20	+13.7%	166.00	185.20	155.00	480
Feb 2024	162.95	−11.7%	184.45	205.00	162.95	2,302
Jan 2024	184.45	+5.6%	178.20	192.00	175.95	1,423
Dec 2023	174.75	+36.4%	128.15	174.75	125.60	2,932
Nov 2023	128.15	+17.6%	114.45	128.15	108.30	465
Oct 2023	109.00	−31.1%	155.15	161.00	109.00	1,377
Sep 2023	158.30	+7.0%	146.00	176.40	146.00	2,095
Aug 2023	148.00	−46.6%	263.15	263.15	148.00	1,882
Jul 2023	277.00	−33.6%	396.15	396.15	277.00	138
Jun 2023	417.00	−5.0%	417.00	417.00	417.00	50
May 2023	438.90	−5.0%	438.90	438.90	438.90	50
Mar 2023	462.00	+20.0%	404.00	462.00	404.00	400
Feb 2023	385.00	+46.4%	262.90	385.00	249.80	1,100
Jan 2023	262.90	+47.7%	186.95	262.90	186.95	650
Dec 2022	178.05	+39.8%	133.00	178.05	133.00	650
Nov 2022	127.40	+10.2%	110.00	127.40	110.00	600
Oct 2022	115.60	+5.0%	115.60	115.60	115.60	50
Sep 2022	110.10	+27.4%	90.70	110.10	90.70	350
Aug 2022	86.40	+21.4%	74.70	86.40	74.70	300
Jul 2022	71.15	+21.3%	61.55	71.15	61.55	250
Jun 2022	58.65	+21.3%	50.75	58.65	50.75	250
May 2022	48.35	+15.5%	43.90	48.35	43.90	450
Mar 2022	41.85	+4.9%	41.85	41.85	41.85	100
Feb 2022	39.90	+5.0%	39.90	39.90	39.90	100
Dec 2021	38.00	0.0%	38.00	38.00	38.00	150
Nov 2021	38.00	0.0%	38.00	38.00	38.00	50
Apr 2021	38.00	−1.3%	38.00	38.00	38.00	150
Mar 2021	38.50	0.0%	38.50	38.50	38.50	100
Jan 2021	38.50	+1.3%	38.50	38.50	38.50	200
Dec 2020	38.00	+2.6%	37.50	38.00	35.65	900
Nov 2020	37.05	−4.8%	37.05	37.05	37.05	50
Oct 2020	38.90	−0.1%	38.90	38.90	38.90	100
Aug 2020	38.95	0.0%	38.95	38.95	38.95	50
Mar 2019	38.95	−4.9%	38.95	38.95	38.95	200
Sep 2018	40.95	+5.0%	40.95	40.95	40.95	50
Apr 2018	39.00	+3.7%	39.45	41.00	39.00	350
Dec 2017	37.60	+4.9%	37.60	37.60	37.60	50
Nov 2017	35.85	+38.7%	27.10	35.85	27.10	3,150
Jul 2017	25.85	+10.0%	22.35	25.85	22.35	200
May 2017	23.50	+4.0%	23.50	23.50	23.50	50
Mar 2017	22.60	−4.8%	22.60	22.60	22.60	50
Feb 2017	23.75	−9.5%	24.95	24.95	23.75	1,150
Jan 2017	26.25	+1.0%	25.00	26.25	25.00	350
Nov 2016	26.00	−1.0%	26.00	26.00	26.00	200
Oct 2016	26.25	0.0%	26.25	26.25	26.25	700
Sep 2016	26.25	−9.6%	27.60	27.60	26.25	100
Jul 2016	29.05	−0.2%	30.55	30.55	29.05	150
Jun 2016	29.10	+10.0%	27.75	29.10	27.75	350
May 2016	26.45	+5.0%	26.45	26.45	26.45	50
Mar 2016	25.20	+8.6%	23.20	25.20	23.20	400
Feb 2016	23.20	+5.7%	22.00	23.20	22.00	400
Jan 2016	21.95	+17.7%	19.55	24.20	19.55	2,250
Dec 2015	18.65	+4.2%	18.75	22.60	17.80	2,000
Oct 2015	17.90	+4.4%	17.30	17.90	17.30	400
Sep 2015	17.15	−5.0%	17.15	17.15	17.15	50
May 2015	18.05	−5.0%	18.05	18.05	18.05	50
Nov 2014	19.00	−2.6%	19.00	19.00	19.00	100
Sep 2014	19.50	−2.7%	19.50	19.50	19.50	100
Jun 2014	20.05	−14.1%	22.20	22.20	20.05	250
May 2014	23.35	−9.5%	24.55	24.55	23.35	850
May 2013	25.80	−4.8%	25.80	25.80	25.80	100
Apr 2013	27.10	+9.9%	24.95	27.10	24.95	750
Mar 2013	24.66	–	25.00	26.25	24.66	1,900

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	869.65	869.65	869.65	869.65	869.65	430
27 Oct 2026	887.35	887.35	887.35	887.35	887.35	17
26 Oct 2026	905.45	905.45	905.45	905.45	905.45	18
23 Oct 2026	923.90	923.90	923.90	923.90	923.90	2
22 Oct 2026	942.75	942.75	942.75	942.75	942.75	11
21 Oct 2026	961.95	961.95	961.95	961.95	961.95	2
19 Oct 2026	981.55	981.55	981.55	981.55	981.55	19
16 Oct 2026	1,001.55	1,001.55	1,001.55	1,001.55	1,001.55	92
15 Oct 2026	1,021.95	1,021.95	1,021.95	1,021.95	1,021.95	31
14 Oct 2026	1,042.80	1,042.80	1,042.80	1,042.80	1,042.80	35
13 Oct 2026	1,064.05	1,064.05	1,064.05	1,064.05	1,064.05	38
12 Oct 2026	1,085.75	1,085.75	1,085.75	1,085.75	1,085.75	229
9 Oct 2026	1,107.90	1,107.90	1,107.90	1,107.90	1,107.90	850
8 Oct 2026	1,054.95	1,056.00	1,025.00	1,055.15	1,053.70	2,153
7 Oct 2026	1,000.00	1,005.75	986.60	1,005.75	1,002.08	1,293
6 Oct 2026	957.90	957.90	957.90	957.90	957.90	679
5 Oct 2026	912.20	912.30	912.20	912.30	912.28	571
1 Oct 2026	864.95	868.90	855.00	868.90	867.62	1,251
30 Sep 2026	826.90	827.55	824.95	827.55	827.27	661
29 Sep 2026	765.70	788.15	750.00	788.15	781.13	867
28 Sep 2026	747.75	750.65	714.95	750.65	746.30	1,021
25 Sep 2026	717.00	717.00	662.10	714.95	711.10	1,108

Prices in ₹ per share as traded, not adjusted.