Skip to main content
APAR Industries Limited (BOM:532259)
India flag India · Delayed Price · Currency is INR
8,842.85
+121.40 (1.39%)
At close: Dec 4, 2025

APAR Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20258,705.008,925.008,705.008,842.858,842.851.39%3,663
Dec 3, 20258,969.858,969.858,640.008,721.458,721.45-1.97%1,666
Dec 2, 20258,900.159,099.958,801.158,896.958,896.95-0.98%3,589
Dec 1, 20259,151.009,221.158,955.058,985.408,985.40-1.81%1,821
Nov 28, 20259,159.759,448.009,127.459,150.809,150.80-0.09%5,196
Nov 27, 20259,290.959,332.009,124.159,159.509,159.500.14%1,317
Nov 26, 20259,049.659,175.008,882.359,146.259,146.252.42%1,297
Nov 25, 20258,998.559,009.658,862.008,930.358,930.350.29%2,568
Nov 24, 20259,199.659,199.658,850.008,904.758,904.75-2.76%4,550
Nov 21, 20259,154.059,200.009,000.009,157.159,157.15-0.71%3,401
Nov 20, 20259,435.309,435.309,169.109,222.959,222.95-1.15%2,697
Nov 19, 20259,218.909,430.659,218.809,330.109,330.100.12%14,516
Nov 18, 20259,225.109,390.009,093.659,318.909,318.901.02%4,486
Nov 17, 20259,055.859,300.009,055.859,225.109,225.101.51%5,905
Nov 14, 20258,865.459,128.458,840.459,088.259,088.252.60%19,541
Nov 13, 20258,980.559,033.008,785.008,858.108,858.10-1.35%4,041
Nov 12, 20258,619.959,151.008,565.008,978.958,978.954.99%22,163
Nov 11, 20258,394.758,596.258,166.008,552.058,552.053.34%5,027
Nov 10, 20258,250.158,324.858,200.008,275.408,275.40-0.14%4,949
Nov 7, 20258,337.408,431.758,236.208,286.658,286.65-1.37%18,306
Nov 6, 20258,381.908,495.008,324.808,402.108,402.100.72%26,080
Nov 4, 20258,535.808,550.258,295.258,341.658,341.65-2.27%4,360
Nov 3, 20258,760.858,820.558,360.008,535.308,535.30-1.49%46,027
Oct 31, 20259,225.059,300.008,629.408,664.158,664.15-6.33%20,989
Oct 30, 20259,599.459,599.459,200.009,249.909,249.90-2.11%4,112
Oct 29, 20259,251.059,597.858,939.509,449.109,449.103.84%26,962
Oct 28, 20259,048.259,180.508,956.259,099.359,099.351.25%5,549
Oct 27, 20258,770.009,050.008,724.808,987.208,987.202.98%4,631
Oct 24, 20258,734.308,820.008,647.508,727.258,727.251.17%1,416
Oct 23, 20258,581.058,843.008,579.008,626.208,626.200.51%2,819
Oct 21, 20258,578.058,680.008,518.708,582.708,582.700.06%1,603
Oct 20, 20258,687.208,700.558,540.008,577.608,577.60-1.26%2,900
Oct 17, 20258,805.058,871.008,666.008,687.208,687.20-1.17%3,599
Oct 16, 20258,519.958,922.758,326.008,790.408,790.405.22%5,852
Oct 15, 20258,542.958,542.958,311.058,354.458,354.45-1.73%1,959
Oct 14, 20258,460.108,614.258,351.258,501.158,501.15-0.08%1,569
Oct 13, 20258,309.808,546.308,261.308,508.208,508.201.42%3,308
Oct 10, 20258,440.008,570.008,364.008,388.758,388.75-0.84%1,526
Oct 9, 20258,491.058,537.908,335.008,460.208,460.20-0.90%1,882
Oct 8, 20258,434.158,578.008,383.008,536.958,536.950.07%2,003
Oct 7, 20258,525.608,573.208,424.008,531.008,531.000.70%1,523
Oct 6, 20258,411.008,495.258,322.658,471.308,471.300.68%2,490
Oct 3, 20258,226.208,439.008,208.008,414.208,414.202.40%3,550
Oct 1, 20258,157.858,250.008,122.208,217.258,217.250.23%2,329
Sep 30, 20258,358.908,404.358,059.458,198.408,198.40-1.91%5,159
Sep 29, 20258,378.858,451.008,270.008,358.458,358.450.04%1,410
Sep 26, 20258,602.458,690.508,277.858,355.358,355.35-4.20%2,449
Sep 25, 20258,797.958,825.008,680.008,721.758,721.75-0.43%3,518
Sep 24, 20258,600.158,779.008,600.158,759.058,759.051.02%1,167
Sep 23, 20258,716.058,764.708,634.658,671.008,671.00-0.52%2,850
Sep 22, 20258,750.558,906.658,700.008,716.108,716.10-1.42%1,828
Sep 19, 20258,947.058,979.408,700.058,841.508,841.50-1.18%5,089
Sep 18, 20258,987.708,987.708,855.008,947.058,947.050.05%1,923
Sep 17, 20258,700.008,989.008,677.258,942.508,942.503.69%5,612
Sep 16, 20258,598.008,646.608,550.008,624.558,624.550.57%968
Sep 15, 20258,630.908,711.758,538.308,575.358,575.35-0.64%4,324
Sep 12, 20258,476.008,647.958,430.008,630.358,630.351.89%45,542
Sep 11, 20258,444.008,590.008,390.008,470.608,470.60-0.08%5,533
Sep 10, 20257,960.208,539.007,960.208,477.608,477.606.62%20,389
Sep 9, 20257,821.007,979.457,794.257,951.407,951.401.67%1,235
Sep 8, 20257,800.007,899.457,709.207,820.857,820.850.55%4,364
Sep 5, 20257,954.957,954.957,751.007,778.457,778.45-1.56%3,587
Sep 4, 20258,018.758,018.757,862.507,902.107,902.100.51%1,427
Sep 3, 20257,929.007,970.007,842.007,862.107,862.10-0.10%1,225
Sep 2, 20257,836.807,897.007,776.307,870.307,870.300.91%1,581
Sep 1, 20257,750.007,815.007,705.207,799.307,799.300.89%1,437
Aug 29, 20257,736.057,836.957,695.007,730.157,730.15-2,543
Aug 28, 20257,812.057,907.257,700.007,729.807,729.80-1.98%7,784
Aug 26, 20258,085.858,092.307,859.007,885.807,885.80-2.47%3,108
Aug 25, 20258,249.008,249.008,060.108,085.808,085.80-1.43%7,944
Aug 22, 20258,250.058,345.008,175.008,203.508,203.50-0.33%5,749
Aug 21, 20258,335.208,533.258,205.008,230.908,230.90-1.50%8,448
Aug 20, 20258,410.508,521.558,327.908,356.208,356.20-0.84%2,056
Aug 19, 20258,485.558,534.158,386.108,426.758,426.75-0.21%2,194
Aug 18, 20258,570.908,700.308,398.008,444.458,444.45-1.47%9,021
Aug 14, 20258,705.208,889.558,535.008,570.708,570.70-2.03%6,099
Aug 13, 20258,859.958,859.958,720.858,748.708,748.70-0.76%3,587
Aug 12, 20258,791.008,840.008,605.008,815.658,815.651.11%2,253
Aug 11, 20258,858.208,858.208,640.808,719.058,719.050.40%2,148
Aug 8, 20258,748.958,760.008,560.558,684.558,684.55-0.06%5,705
Aug 7, 20258,800.008,850.008,469.808,689.358,689.35-2.25%11,758
Aug 6, 20258,949.559,018.008,835.008,889.558,889.55-0.56%3,646
Aug 5, 20259,010.309,071.008,889.008,939.708,939.70-0.33%5,938
Aug 4, 20258,800.359,071.658,636.158,969.008,969.002.25%4,756
Aug 1, 20258,905.258,921.008,686.608,772.008,772.00-1.50%7,655
Jul 31, 20259,448.959,578.008,836.508,905.258,905.25-7.82%15,916
Jul 30, 20259,748.809,900.009,428.509,660.959,660.95-0.27%24,742
Jul 29, 20258,586.559,862.258,502.559,687.059,687.0511.82%43,261
Jul 28, 20258,856.609,100.008,607.358,663.058,612.05-3.65%8,105
Jul 25, 20259,141.059,141.058,857.308,991.208,938.27-1.61%2,910
Jul 24, 20259,131.359,199.759,082.559,137.909,084.100.11%963
Jul 23, 20259,205.659,268.009,031.409,127.459,073.72-0.65%3,259
Jul 22, 20259,287.009,499.009,119.509,187.209,133.11-0.75%5,870
Jul 21, 20258,895.259,300.958,894.359,256.259,201.764.06%6,504
Jul 18, 20258,825.008,991.708,765.708,895.258,842.880.45%3,437
Jul 17, 20259,030.209,030.208,800.008,855.808,803.67-1.76%6,159
Jul 16, 20259,070.509,250.008,985.359,014.358,961.28-0.27%3,901
Jul 15, 20258,797.959,090.008,746.709,038.608,985.393.44%10,313
Jul 14, 20258,798.958,801.008,665.008,737.958,686.510.85%1,601
Jul 11, 20258,900.008,966.058,585.008,664.108,613.09-2.62%2,023