APM Industries Limited (BOM:523537)
India
· Delayed Price · Currency is INR 38.41
-1.56 (-3.90%)
At close: Mar 9, 2026
APM Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 38.60 | 39.50 | 38.00 | 38.41 | 38.41 | -3.90% | 5,403 |
| Mar 6, 2026 | 38.55 | 41.30 | 38.55 | 39.97 | 39.97 | -1.24% | 8,142 |
| Mar 5, 2026 | 42.12 | 42.12 | 38.55 | 40.47 | 40.47 | -1.41% | 4,040 |
| Mar 4, 2026 | 39.90 | 44.00 | 37.60 | 41.05 | 41.05 | 4.45% | 28,421 |
| Mar 2, 2026 | 38.00 | 39.40 | 37.06 | 39.30 | 39.30 | -0.48% | 202 |
| Feb 27, 2026 | 37.50 | 39.50 | 37.50 | 39.49 | 39.49 | 3.57% | 10,017 |
| Feb 26, 2026 | 37.20 | 40.50 | 37.20 | 38.13 | 38.13 | -3.47% | 5,528 |
| Feb 25, 2026 | 38.97 | 39.54 | 38.97 | 39.50 | 39.50 | 2.81% | 6,574 |
| Feb 24, 2026 | 38.97 | 39.00 | 36.05 | 38.42 | 38.42 | 1.99% | 3,250 |
| Feb 23, 2026 | 37.50 | 41.74 | 37.26 | 37.67 | 37.67 | 0.61% | 1,388 |
| Feb 20, 2026 | 38.99 | 38.99 | 37.40 | 37.44 | 37.44 | -3.98% | 434 |
| Feb 19, 2026 | 36.55 | 39.00 | 36.55 | 38.99 | 38.99 | 1.27% | 4,527 |
| Feb 18, 2026 | 39.20 | 39.20 | 37.27 | 38.50 | 38.50 | -1.71% | 2,508 |
| Feb 17, 2026 | 38.76 | 39.65 | 38.70 | 39.17 | 39.17 | 3.11% | 2,755 |
| Feb 16, 2026 | 39.48 | 39.48 | 36.80 | 37.99 | 37.99 | 2.68% | 4,432 |
| Feb 13, 2026 | 37.99 | 38.23 | 37.00 | 37.00 | 37.00 | -2.61% | 1,397 |
| Feb 12, 2026 | 37.00 | 39.35 | 37.00 | 37.99 | 37.99 | 1.82% | 1,367 |
| Feb 11, 2026 | 36.54 | 38.78 | 36.54 | 37.31 | 37.31 | -0.27% | 2,107 |
| Feb 10, 2026 | 38.48 | 38.48 | 37.10 | 37.41 | 37.41 | 0.59% | 744 |
| Feb 9, 2026 | 36.50 | 38.59 | 36.50 | 37.19 | 37.19 | 1.58% | 1,965 |
| Feb 6, 2026 | 37.23 | 38.70 | 36.50 | 36.61 | 36.61 | -4.21% | 2,123 |
| Feb 5, 2026 | 37.56 | 39.90 | 37.20 | 38.22 | 38.22 | -1.21% | 728 |
| Feb 4, 2026 | 39.56 | 39.56 | 37.50 | 38.69 | 38.69 | -0.79% | 530 |
| Feb 3, 2026 | 36.99 | 39.69 | 35.75 | 39.00 | 39.00 | 6.88% | 4,758 |
| Feb 2, 2026 | 39.37 | 39.37 | 36.03 | 36.49 | 36.49 | -7.32% | 3,389 |
| Feb 1, 2026 | 39.80 | 39.80 | 37.60 | 39.37 | 39.37 | 4.51% | 6 |
| Jan 30, 2026 | 39.09 | 39.09 | 37.00 | 37.67 | 37.67 | 1.05% | 518 |
| Jan 29, 2026 | 37.40 | 38.98 | 36.85 | 37.28 | 37.28 | -0.32% | 1,072 |
| Jan 28, 2026 | 37.00 | 38.50 | 36.75 | 37.40 | 37.40 | -3.23% | 2,366 |
| Jan 27, 2026 | 36.92 | 39.99 | 36.75 | 38.65 | 38.65 | 4.18% | 414 |
| Jan 23, 2026 | 37.75 | 39.44 | 36.71 | 37.10 | 37.10 | -1.07% | 2,757 |
| Jan 22, 2026 | 36.90 | 38.49 | 36.06 | 37.50 | 37.50 | 3.88% | 2,455 |
| Jan 21, 2026 | 36.01 | 38.48 | 35.52 | 36.10 | 36.10 | -2.51% | 8,158 |
| Jan 20, 2026 | 38.00 | 38.00 | 35.60 | 37.03 | 37.03 | -4.14% | 3,678 |
| Jan 19, 2026 | 38.94 | 38.94 | 37.01 | 38.63 | 38.63 | -1.65% | 2,559 |
| Jan 16, 2026 | 38.00 | 39.98 | 37.50 | 39.28 | 39.28 | 2.56% | 2,632 |
| Jan 14, 2026 | 38.91 | 38.97 | 37.16 | 38.30 | 38.30 | -1.74% | 2,318 |
| Jan 13, 2026 | 38.69 | 38.98 | 37.33 | 38.98 | 38.98 | 0.26% | 1,877 |
| Jan 12, 2026 | 39.26 | 39.26 | 38.80 | 38.88 | 38.88 | -1.47% | 398 |
| Jan 9, 2026 | 40.00 | 40.00 | 38.22 | 39.46 | 39.46 | 1.13% | 170 |
| Jan 8, 2026 | 38.31 | 44.50 | 38.31 | 39.02 | 39.02 | -0.96% | 3,469 |
| Jan 7, 2026 | 41.40 | 41.40 | 39.30 | 39.40 | 39.40 | -2.69% | 1,780 |
| Jan 6, 2026 | 41.99 | 41.99 | 40.00 | 40.49 | 40.49 | 0.42% | 2,618 |
| Jan 5, 2026 | 41.50 | 42.50 | 40.00 | 40.32 | 40.32 | -2.37% | 4,943 |
| Jan 2, 2026 | 41.21 | 42.90 | 41.20 | 41.30 | 41.30 | -3.95% | 4,487 |
| Jan 1, 2026 | 43.00 | 43.00 | 42.10 | 43.00 | 43.00 | - | 505 |
| Dec 31, 2025 | 42.89 | 43.85 | 42.80 | 43.00 | 43.00 | 0.28% | 4,295 |
| Dec 30, 2025 | 42.11 | 42.90 | 41.50 | 42.88 | 42.88 | 2.53% | 1,720 |
| Dec 29, 2025 | 42.10 | 43.67 | 41.12 | 41.82 | 41.82 | -2.74% | 1,729 |
| Dec 26, 2025 | 41.76 | 43.69 | 41.76 | 43.00 | 43.00 | -2.29% | 209 |
| Dec 24, 2025 | 43.21 | 44.47 | 43.21 | 44.01 | 44.01 | 1.85% | 2,081 |
| Dec 23, 2025 | 44.50 | 44.50 | 43.20 | 43.21 | 43.21 | -0.28% | 1,964 |
| Dec 22, 2025 | 41.40 | 44.85 | 41.02 | 43.33 | 43.33 | 6.54% | 12,155 |
| Dec 19, 2025 | 41.88 | 41.88 | 40.66 | 40.67 | 40.67 | -1.95% | 2,481 |
| Dec 18, 2025 | 42.49 | 43.00 | 40.01 | 41.48 | 41.48 | -1.29% | 1,721 |
| Dec 17, 2025 | 41.75 | 43.40 | 41.00 | 42.02 | 42.02 | -0.40% | 7,374 |
| Dec 16, 2025 | 40.65 | 44.00 | 40.65 | 42.19 | 42.19 | 0.76% | 12,691 |
| Dec 15, 2025 | 39.99 | 43.00 | 39.10 | 41.87 | 41.87 | 3.64% | 7,255 |
| Dec 12, 2025 | 38.46 | 40.40 | 38.46 | 40.40 | 40.40 | 4.12% | 5,529 |
| Dec 11, 2025 | 39.65 | 39.97 | 38.76 | 38.80 | 38.80 | -2.73% | 1,238 |
| Dec 10, 2025 | 39.40 | 40.00 | 39.04 | 39.89 | 39.89 | 2.26% | 4,048 |
| Dec 9, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | -2.45% | 120 |
| Dec 8, 2025 | 40.50 | 40.50 | 39.00 | 39.99 | 39.99 | -0.52% | 239 |
| Dec 5, 2025 | 40.36 | 40.36 | 39.00 | 40.20 | 40.20 | 3.13% | 8,223 |
| Dec 4, 2025 | 38.59 | 39.83 | 38.50 | 38.98 | 38.98 | -0.10% | 4,143 |
| Dec 3, 2025 | 38.94 | 39.96 | 38.50 | 39.02 | 39.02 | 0.26% | 5,983 |
| Dec 2, 2025 | 39.99 | 39.99 | 38.56 | 38.92 | 38.92 | -0.74% | 1,425 |
| Dec 1, 2025 | 39.40 | 40.59 | 39.06 | 39.21 | 39.21 | -1.78% | 9,636 |
| Nov 28, 2025 | 39.44 | 40.49 | 39.44 | 39.92 | 39.92 | -1.41% | 1,074 |
| Nov 27, 2025 | 40.99 | 40.99 | 39.40 | 40.49 | 40.49 | 0.62% | 3,241 |
| Nov 26, 2025 | 39.50 | 40.50 | 39.00 | 40.24 | 40.24 | 2.11% | 10,272 |
| Nov 25, 2025 | 38.57 | 39.98 | 38.57 | 39.41 | 39.41 | -2.62% | 974 |
| Nov 24, 2025 | 38.71 | 40.47 | 38.71 | 40.47 | 40.47 | 2.48% | 2,750 |
| Nov 21, 2025 | 39.99 | 40.73 | 39.22 | 39.49 | 39.49 | -1.42% | 2,800 |
| Nov 20, 2025 | 38.56 | 40.10 | 38.56 | 40.06 | 40.06 | 1.29% | 2,950 |
| Nov 19, 2025 | 39.71 | 40.20 | 38.95 | 39.55 | 39.55 | -0.40% | 2,987 |
| Nov 18, 2025 | 39.92 | 40.00 | 39.06 | 39.71 | 39.71 | 1.66% | 6,805 |
| Nov 17, 2025 | 39.26 | 40.40 | 39.00 | 39.06 | 39.06 | -2.93% | 4,923 |
| Nov 14, 2025 | 40.35 | 40.42 | 39.05 | 40.24 | 40.24 | 2.05% | 3,774 |
| Nov 13, 2025 | 39.65 | 40.28 | 39.40 | 39.43 | 39.43 | -1.13% | 2,556 |
| Nov 12, 2025 | 39.50 | 40.20 | 39.26 | 39.88 | 39.88 | 0.45% | 952 |
| Nov 11, 2025 | 40.00 | 40.96 | 39.43 | 39.70 | 39.70 | -0.75% | 1,278 |
| Nov 10, 2025 | 40.84 | 41.50 | 39.00 | 40.00 | 40.00 | -0.10% | 5,744 |
| Nov 7, 2025 | 38.25 | 42.85 | 38.25 | 40.04 | 40.04 | 0.86% | 14,909 |
| Nov 6, 2025 | 38.25 | 39.76 | 38.25 | 39.70 | 39.70 | 0.18% | 1,950 |
| Nov 4, 2025 | 38.50 | 40.00 | 38.23 | 39.63 | 39.63 | 1.36% | 4,207 |
| Nov 3, 2025 | 38.74 | 39.50 | 38.74 | 39.10 | 39.10 | 0.93% | 2,000 |
| Oct 31, 2025 | 38.21 | 38.74 | 38.01 | 38.74 | 38.74 | -0.21% | 569 |
| Oct 30, 2025 | 38.28 | 39.23 | 38.00 | 38.82 | 38.82 | 0.91% | 4,784 |
| Oct 29, 2025 | 38.00 | 38.76 | 38.00 | 38.47 | 38.47 | 2.94% | 5,809 |
| Oct 28, 2025 | 37.02 | 38.47 | 37.00 | 37.37 | 37.37 | -1.63% | 3,329 |
| Oct 27, 2025 | 39.00 | 39.19 | 37.15 | 37.99 | 37.99 | -3.41% | 7,479 |
| Oct 24, 2025 | 37.56 | 39.90 | 36.57 | 39.33 | 39.33 | 4.71% | 7,385 |
| Oct 23, 2025 | 37.00 | 37.97 | 36.50 | 37.56 | 37.56 | -2.03% | 4,328 |
| Oct 21, 2025 | 36.53 | 39.90 | 36.53 | 38.34 | 38.34 | 2.10% | 331 |
| Oct 20, 2025 | 36.56 | 37.55 | 36.53 | 37.55 | 37.55 | 2.62% | 764 |
| Oct 17, 2025 | 37.78 | 37.78 | 36.56 | 36.59 | 36.59 | 0.08% | 1,743 |
| Oct 16, 2025 | 36.20 | 37.98 | 36.20 | 36.56 | 36.56 | -0.95% | 1,744 |
| Oct 15, 2025 | 36.53 | 38.70 | 36.53 | 36.91 | 36.91 | -2.87% | 2,801 |
| Oct 14, 2025 | 36.55 | 38.00 | 36.53 | 38.00 | 38.00 | 2.93% | 798 |