APM Industries Limited (BOM:523537)
India
· Delayed Price · Currency is INR 41.10
+0.31 (0.76%)
At close: Apr 28, 2026
APM Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 41.50 | 41.50 | 40.05 | 40.59 | 40.59 | -1.24% | 925 |
| Apr 28, 2026 | 40.59 | 43.50 | 40.59 | 41.10 | 41.10 | 0.76% | 17,484 |
| Apr 27, 2026 | 39.75 | 40.97 | 39.50 | 40.79 | 40.79 | 2.62% | 1,566 |
| Apr 24, 2026 | 39.57 | 39.75 | 39.31 | 39.75 | 39.75 | 0.45% | 196 |
| Apr 23, 2026 | 40.05 | 40.76 | 39.04 | 39.57 | 39.57 | -1.07% | 2,651 |
| Apr 22, 2026 | 40.10 | 40.85 | 39.41 | 40.00 | 40.00 | 0.08% | 657 |
| Apr 21, 2026 | 40.16 | 41.48 | 39.26 | 39.97 | 39.97 | -0.89% | 4,048 |
| Apr 20, 2026 | 41.99 | 41.99 | 40.16 | 40.33 | 40.33 | -2.40% | 1,436 |
| Apr 17, 2026 | 41.00 | 43.01 | 40.20 | 41.32 | 41.32 | 1.97% | 18,892 |
| Apr 16, 2026 | 41.99 | 41.99 | 40.27 | 40.52 | 40.52 | 0.80% | 929 |
| Apr 15, 2026 | 40.40 | 43.00 | 40.10 | 40.20 | 40.20 | -0.50% | 6,018 |
| Apr 13, 2026 | 40.99 | 40.99 | 39.90 | 40.40 | 40.40 | 1.20% | 289 |
| Apr 10, 2026 | 39.80 | 40.97 | 39.33 | 39.92 | 39.92 | -0.20% | 2,137 |
| Apr 9, 2026 | 40.98 | 40.98 | 39.60 | 40.00 | 40.00 | -0.50% | 4,237 |
| Apr 8, 2026 | 41.97 | 41.97 | 40.20 | 40.20 | 40.20 | 1.26% | 3,564 |
| Apr 7, 2026 | 40.34 | 41.48 | 39.52 | 39.70 | 39.70 | -1.59% | 812 |
| Apr 6, 2026 | 39.02 | 41.99 | 39.02 | 40.34 | 40.34 | -2.30% | 4,301 |
| Apr 2, 2026 | 45.99 | 45.99 | 40.11 | 41.29 | 41.29 | 2.81% | 1,391 |
| Apr 1, 2026 | 40.05 | 41.99 | 40.05 | 40.16 | 40.16 | 0.27% | 1,263 |
| Mar 30, 2026 | 39.60 | 42.99 | 39.60 | 40.05 | 40.05 | -10.14% | 13,584 |
| Mar 27, 2026 | 43.99 | 45.00 | 42.81 | 44.57 | 44.57 | 5.17% | 31,652 |
| Mar 25, 2026 | 43.33 | 45.00 | 40.10 | 42.38 | 42.38 | -2.17% | 44,741 |
| Mar 24, 2026 | 46.90 | 46.90 | 39.00 | 43.32 | 43.32 | 7.07% | 92,289 |
| Mar 23, 2026 | 39.00 | 40.80 | 38.22 | 40.46 | 40.46 | 1.10% | 11,731 |
| Mar 20, 2026 | 39.00 | 40.25 | 38.50 | 40.02 | 40.02 | 1.11% | 75,959 |
| Mar 19, 2026 | 39.06 | 40.00 | 39.00 | 39.58 | 39.58 | -2.97% | 2,204 |
| Mar 18, 2026 | 39.10 | 40.79 | 39.00 | 40.79 | 40.79 | 4.59% | 3,223 |
| Mar 17, 2026 | 39.90 | 39.90 | 38.60 | 39.00 | 39.00 | - | 1,185 |
| Mar 16, 2026 | 39.60 | 39.60 | 37.65 | 39.00 | 39.00 | -2.26% | 1,452 |
| Mar 13, 2026 | 39.80 | 40.20 | 38.36 | 39.90 | 39.90 | 0.25% | 4,198 |
| Mar 12, 2026 | 38.70 | 40.40 | 38.01 | 39.80 | 39.80 | -1.00% | 5,486 |
| Mar 11, 2026 | 38.40 | 40.40 | 38.39 | 40.20 | 40.20 | 2.03% | 6,576 |
| Mar 10, 2026 | 38.46 | 39.60 | 38.39 | 39.40 | 39.40 | 2.58% | 2,697 |
| 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 |