APIS India Limited (BOM:506166)
India
· Delayed Price · Currency is INR 63.73
+1.49 (2.39%)
At close: Apr 28, 2026
APIS India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.97 | 65.00 | 62.24 | 63.73 | 63.73 | 2.39% | 19,698 |
| Apr 27, 2026 | 64.00 | 65.00 | 61.53 | 62.24 | 62.24 | -3.89% | 16,415 |
| Apr 24, 2026 | 61.00 | 66.01 | 61.00 | 64.76 | 64.76 | 1.41% | 4,702 |
| Apr 23, 2026 | 63.99 | 65.00 | 63.11 | 63.86 | 63.86 | -0.20% | 7,059 |
| Apr 22, 2026 | 64.06 | 66.10 | 63.00 | 63.99 | 63.99 | -0.11% | 11,134 |
| Apr 21, 2026 | 65.99 | 65.99 | 63.10 | 64.06 | 64.06 | -0.73% | 15,862 |
| Apr 20, 2026 | 66.25 | 66.95 | 64.00 | 64.53 | 64.53 | -2.30% | 11,978 |
| Apr 17, 2026 | 65.00 | 67.00 | 62.35 | 66.05 | 66.05 | 1.24% | 25,629 |
| Apr 16, 2026 | 67.00 | 67.00 | 63.02 | 65.24 | 65.24 | 0.38% | 15,312 |
| Apr 15, 2026 | 65.12 | 66.85 | 62.00 | 64.99 | 64.99 | 1.80% | 22,660 |
| Apr 13, 2026 | 62.33 | 65.49 | 62.33 | 63.84 | 63.84 | -2.70% | 26,025 |
| Apr 10, 2026 | 68.00 | 69.84 | 65.19 | 65.61 | 65.61 | -4.39% | 58,912 |
| Apr 9, 2026 | 72.12 | 72.12 | 68.40 | 68.62 | 68.62 | -4.69% | 55,285 |
| Apr 8, 2026 | 72.12 | 72.12 | 70.06 | 72.00 | 72.00 | 4.82% | 41,626 |
| Apr 7, 2026 | 69.61 | 69.61 | 67.16 | 68.69 | 68.69 | 3.60% | 42,892 |
| Apr 6, 2026 | 63.68 | 66.53 | 62.00 | 66.30 | 66.30 | 4.62% | 29,388 |
| Apr 2, 2026 | 63.00 | 63.42 | 60.42 | 63.37 | 63.37 | 4.88% | 10,943 |
| Apr 1, 2026 | 55.55 | 60.42 | 55.55 | 60.42 | 60.42 | 4.99% | 25,009 |
| Mar 30, 2026 | 60.00 | 60.00 | 56.51 | 57.55 | 57.55 | -2.54% | 12,509 |
| Mar 27, 2026 | 60.10 | 60.98 | 56.50 | 59.05 | 59.05 | 0.70% | 17,485 |
| Mar 25, 2026 | 54.42 | 59.10 | 54.42 | 58.64 | 58.64 | 4.17% | 27,207 |
| Mar 24, 2026 | 60.00 | 60.00 | 56.00 | 56.29 | 56.29 | -1.80% | 8,782 |
| Mar 23, 2026 | 58.95 | 58.95 | 54.21 | 57.32 | 57.32 | 0.46% | 11,231 |
| Mar 20, 2026 | 56.45 | 58.45 | 56.45 | 57.06 | 57.06 | 1.08% | 103,901 |
| Mar 19, 2026 | 57.58 | 57.58 | 55.50 | 56.45 | 56.45 | -1.88% | 10,395 |
| Mar 18, 2026 | 55.00 | 57.75 | 55.00 | 57.53 | 57.53 | 2.33% | 10,124 |
| Mar 17, 2026 | 57.00 | 58.00 | 56.10 | 56.22 | 56.22 | -1.07% | 9,632 |
| Mar 16, 2026 | 54.60 | 58.00 | 54.60 | 56.83 | 56.83 | -0.12% | 15,199 |
| Mar 13, 2026 | 59.39 | 59.97 | 56.27 | 56.90 | 56.90 | -2.35% | 7,044 |
| Mar 12, 2026 | 60.99 | 60.99 | 55.52 | 58.27 | 58.27 | 0.14% | 9,699 |
| Mar 11, 2026 | 59.00 | 60.00 | 57.02 | 58.19 | 58.19 | -0.41% | 7,711 |
| Mar 10, 2026 | 59.79 | 59.79 | 57.71 | 58.43 | 58.43 | 1.25% | 7,091 |
| Mar 9, 2026 | 60.47 | 61.90 | 57.45 | 57.71 | 57.71 | -4.56% | 15,168 |
| Mar 6, 2026 | 57.94 | 60.83 | 57.00 | 60.47 | 60.47 | 4.37% | 26,288 |
| Mar 5, 2026 | 54.16 | 59.00 | 54.16 | 57.94 | 57.94 | 1.63% | 38,752 |
| Mar 4, 2026 | 55.12 | 57.50 | 55.03 | 57.01 | 57.01 | -1.57% | 29,893 |
| Mar 2, 2026 | 61.00 | 61.00 | 56.82 | 57.92 | 57.92 | -3.16% | 46,196 |
| Feb 27, 2026 | 54.14 | 59.81 | 54.14 | 59.81 | 59.81 | 4.99% | 33,169 |
| Feb 26, 2026 | 57.00 | 59.82 | 56.83 | 56.97 | 56.97 | -4.76% | 35,204 |
| Feb 25, 2026 | 60.66 | 62.69 | 58.90 | 59.82 | 59.82 | -3.34% | 25,513 |
| Feb 24, 2026 | 62.00 | 64.70 | 61.53 | 61.89 | 61.89 | -4.43% | 24,069 |
| Feb 23, 2026 | 61.60 | 67.70 | 61.60 | 64.76 | 64.76 | 0.02% | 24,296 |
| Feb 20, 2026 | 68.00 | 69.69 | 64.32 | 64.75 | 64.75 | -4.36% | 35,990 |
| Feb 19, 2026 | 69.70 | 69.70 | 67.25 | 67.70 | 67.70 | -0.67% | 15,314 |
| Feb 18, 2026 | 67.00 | 70.25 | 64.37 | 68.16 | 68.16 | 0.61% | 28,336 |
| Feb 17, 2026 | 68.27 | 69.66 | 65.18 | 67.75 | 67.75 | -1.25% | 46,170 |
| Feb 16, 2026 | 68.61 | 72.50 | 68.61 | 68.61 | 68.61 | -5.00% | 44,693 |
| Feb 13, 2026 | 77.40 | 77.40 | 71.08 | 72.22 | 72.22 | -3.48% | 34,826 |
| Feb 12, 2026 | 72.00 | 75.08 | 70.00 | 74.82 | 74.82 | 4.63% | 64,785 |
| Feb 11, 2026 | 65.70 | 72.06 | 65.70 | 71.51 | 71.51 | 4.20% | 55,486 |
| Feb 10, 2026 | 70.00 | 70.00 | 67.61 | 68.63 | 68.63 | -3.41% | 40,548 |
| Feb 9, 2026 | 72.90 | 73.40 | 70.33 | 71.05 | 71.05 | -4.03% | 86,893 |
| Feb 6, 2026 | 74.78 | 74.85 | 67.73 | 74.03 | 74.03 | 3.84% | 100,195 |
| Feb 5, 2026 | 65.00 | 71.29 | 64.51 | 71.29 | 71.29 | 4.99% | 104,868 |
| Feb 4, 2026 | 68.00 | 69.92 | 67.80 | 67.90 | 67.90 | -4.85% | 71,374 |
| Feb 3, 2026 | 71.35 | 78.68 | 71.35 | 71.36 | 71.36 | -4.98% | 116,984 |
| Feb 2, 2026 | 81.00 | 82.78 | 74.94 | 75.10 | 75.10 | -4.79% | 114,802 |
| Feb 1, 2026 | 82.66 | 82.66 | 74.80 | 78.88 | 78.88 | 0.19% | 270,587 |
| Jan 30, 2026 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | 4.99% | 25,403 |
| Jan 29, 2026 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | 5.00% | 50,534 |
| Jan 28, 2026 | 66.66 | 71.42 | 64.62 | 71.42 | 71.42 | 5.00% | 311,152 |
| Jan 27, 2026 | 68.00 | 71.53 | 67.96 | 68.02 | 68.02 | -4.91% | 433,946 |
| Jan 23, 2026 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | -4.99% | 24,744 |
| Jan 22, 2026 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | -5.00% | 6,695 |
| Jan 21, 2026 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | -5.00% | 5,431 |
| Jan 20, 2026 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | -5.00% | 8,551 |
| Jan 19, 2026 | 87.81 | 87.81 | 87.81 | 87.81 | 87.81 | -5.00% | 6,019 |
| Jan 16, 2026 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | -5.00% | 10,116 |
| Jan 14, 2026 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | -5.00% | 21,239 |
| Jan 13, 2026 | 102.41 | 102.41 | 102.41 | 102.41 | 102.41 | -4.99% | 92,474 |
| Jan 12, 2026 | 110.42 | 110.42 | 100.15 | 107.79 | 107.79 | 2.49% | 279,153 |
| Jan 9, 2026 | 105.17 | 105.17 | 102.17 | 105.17 | 105.17 | 4.99% | 266,843 |
| Jan 8, 2026 | 99.90 | 100.17 | 95.40 | 100.17 | 100.17 | 5.00% | 406,939 |
| Jan 7, 2026 | 95.47 | 95.47 | 86.39 | 95.40 | 95.40 | 4.92% | 555,552 |
| Jan 6, 2026 | 90.93 | 90.93 | 90.93 | 90.93 | 90.93 | 5.00% | 13,286 |
| Jan 5, 2026 | 85.99 | 86.60 | 82.48 | 86.60 | 86.60 | 5.00% | 183,494 |
| Jan 2, 2026 | 75.27 | 83.19 | 75.27 | 82.48 | 82.48 | 4.10% | 218,789 |
| Jan 1, 2026 | 86.46 | 86.46 | 78.24 | 79.23 | 79.23 | -3.79% | 1,139,739 |
| Dec 31, 2025 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | 4.97% | 80 |
| Dec 30, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 4.95% | 500 |
| Dec 29, 2025 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | 4.99% | 10 |
| Dec 26, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 4.94% | 21 |
| Dec 24, 2025 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 4.95% | 10 |
| Dec 23, 2025 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | 4.95% | 100 |
| Dec 22, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 4.94% | 275,444 |
| Dec 19, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 4.92% | 2 |
| Dec 18, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | 4.97% | 1 |
| Dec 16, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 4.92% | 1 |
| Dec 10, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 4.96% | 2 |
| Dec 9, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 4.97% | 1 |
| Dec 1, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 5.00% | 50 |
| Nov 18, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | 5.00% | 25 |
| Nov 7, 2025 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | 5.00% | 25 |
| Nov 4, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 5.00% | 25 |