APAR Industries Limited (BOM:532259)
India
· Delayed Price · Currency is INR 11,867
-265 (-2.18%)
At close: Apr 28, 2026
APAR Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12,289.85 | 12,300.00 | 11,710.00 | 11,867.15 | 11,867.15 | -2.18% | 7,041 |
| Apr 27, 2026 | 11,748.00 | 12,189.95 | 11,650.00 | 12,131.85 | 12,131.85 | 5.12% | 10,266 |
| Apr 24, 2026 | 11,841.10 | 12,019.45 | 11,458.00 | 11,541.30 | 11,541.30 | -2.43% | 5,525 |
| Apr 23, 2026 | 11,786.15 | 12,227.65 | 11,703.40 | 11,829.15 | 11,829.15 | 0.36% | 9,112 |
| Apr 22, 2026 | 11,714.80 | 12,027.50 | 11,714.80 | 11,786.30 | 11,786.30 | 0.62% | 8,284 |
| Apr 21, 2026 | 12,000.90 | 12,325.00 | 11,669.40 | 11,713.20 | 11,713.20 | -2.20% | 10,268 |
| Apr 20, 2026 | 11,697.75 | 12,069.30 | 11,398.25 | 11,977.10 | 11,977.10 | 4.38% | 8,627 |
| Apr 17, 2026 | 11,388.75 | 11,775.65 | 11,260.85 | 11,474.15 | 11,474.15 | 1.82% | 21,947 |
| Apr 16, 2026 | 11,370.00 | 11,482.25 | 11,082.55 | 11,268.55 | 11,268.55 | 0.51% | 39,494 |
| Apr 15, 2026 | 11,251.15 | 11,447.00 | 11,070.00 | 11,211.20 | 11,211.20 | 0.94% | 3,420 |
| Apr 13, 2026 | 10,705.40 | 11,325.00 | 10,705.40 | 11,106.95 | 11,106.95 | -2.14% | 13,187 |
| Apr 10, 2026 | 10,851.55 | 11,432.80 | 10,804.70 | 11,349.45 | 11,349.45 | 5.51% | 4,643 |
| Apr 9, 2026 | 10,498.95 | 11,114.00 | 10,427.65 | 10,756.80 | 10,756.80 | 2.57% | 5,767 |
| Apr 8, 2026 | 10,591.85 | 10,591.85 | 10,350.00 | 10,486.90 | 10,486.90 | 3.34% | 6,403 |
| Apr 7, 2026 | 9,933.05 | 10,300.00 | 9,843.40 | 10,148.25 | 10,148.25 | 2.17% | 3,547 |
| Apr 6, 2026 | 9,726.90 | 10,026.70 | 9,686.00 | 9,933.05 | 9,933.05 | 0.97% | 7,517 |
| Apr 2, 2026 | 9,749.95 | 9,954.50 | 9,290.15 | 9,837.65 | 9,837.65 | 0.65% | 5,037 |
| Apr 1, 2026 | 10,359.05 | 10,359.05 | 9,691.15 | 9,773.85 | 9,773.85 | -1.03% | 10,539 |
| Mar 30, 2026 | 10,548.80 | 10,548.80 | 9,750.00 | 9,875.35 | 9,875.35 | -6.74% | 6,939 |
| Mar 27, 2026 | 9,960.05 | 10,779.55 | 9,789.15 | 10,589.10 | 10,589.10 | 5.82% | 13,508 |
| Mar 25, 2026 | 9,850.65 | 10,177.95 | 9,850.65 | 10,006.30 | 10,006.30 | 1.58% | 5,325 |
| Mar 24, 2026 | 9,979.65 | 9,979.65 | 9,685.05 | 9,850.65 | 9,850.65 | 0.56% | 4,724 |
| Mar 23, 2026 | 9,601.15 | 9,867.60 | 9,313.25 | 9,795.80 | 9,795.80 | 1.30% | 4,869 |
| Mar 20, 2026 | 9,797.30 | 9,825.00 | 9,604.50 | 9,670.25 | 9,670.25 | 0.80% | 47,648 |
| Mar 19, 2026 | 9,331.70 | 9,724.00 | 9,331.70 | 9,593.75 | 9,593.75 | -0.24% | 9,231 |
| Mar 18, 2026 | 9,411.70 | 9,727.15 | 9,255.00 | 9,617.20 | 9,617.20 | 2.26% | 8,677 |
| Mar 17, 2026 | 9,224.00 | 9,550.00 | 9,011.00 | 9,404.65 | 9,404.65 | 3.03% | 9,973 |
| Mar 16, 2026 | 8,936.60 | 9,214.50 | 8,867.85 | 9,128.50 | 9,128.50 | 1.74% | 7,316 |
| Mar 13, 2026 | 9,267.45 | 9,351.00 | 8,890.45 | 8,972.65 | 8,972.65 | -5.11% | 7,728 |
| Mar 12, 2026 | 9,266.35 | 9,540.00 | 8,939.00 | 9,455.60 | 9,455.60 | 2.04% | 11,536 |
| Mar 11, 2026 | 9,997.90 | 10,063.15 | 9,220.00 | 9,266.45 | 9,266.45 | -7.32% | 12,021 |
| Mar 10, 2026 | 10,201.75 | 10,433.00 | 9,955.70 | 9,997.85 | 9,997.85 | -1.38% | 4,461 |
| Mar 9, 2026 | 10,030.45 | 10,192.35 | 9,882.00 | 10,137.40 | 10,137.40 | -2.47% | 7,633 |
| Mar 6, 2026 | 10,400.50 | 10,687.00 | 10,305.00 | 10,394.65 | 10,394.65 | -0.33% | 5,277 |
| Mar 5, 2026 | 10,129.05 | 10,500.00 | 10,129.05 | 10,428.60 | 10,428.60 | 4.06% | 4,962 |
| Mar 4, 2026 | 10,480.00 | 10,518.40 | 9,933.00 | 10,021.65 | 10,021.65 | -6.18% | 8,984 |
| Mar 2, 2026 | 10,499.10 | 11,250.00 | 10,499.05 | 10,682.35 | 10,682.35 | -4.44% | 6,315 |
| Feb 27, 2026 | 10,780.05 | 11,641.75 | 10,780.00 | 11,178.20 | 11,178.20 | 3.59% | 12,618 |
| Feb 26, 2026 | 10,504.05 | 10,870.00 | 10,470.15 | 10,790.60 | 10,790.60 | 1.97% | 6,898 |
| Feb 25, 2026 | 10,825.25 | 11,035.50 | 10,357.65 | 10,582.20 | 10,582.20 | -2.15% | 38,112 |
| Feb 24, 2026 | 10,601.80 | 10,855.30 | 10,532.30 | 10,814.95 | 10,814.95 | 1.24% | 6,989 |
| Feb 23, 2026 | 10,560.00 | 10,943.00 | 10,435.00 | 10,682.10 | 10,682.10 | 1.61% | 6,858 |
| Feb 20, 2026 | 9,914.05 | 10,774.05 | 9,833.60 | 10,512.60 | 10,512.60 | 4.35% | 14,250 |
| Feb 19, 2026 | 10,182.35 | 10,345.40 | 9,980.00 | 10,074.65 | 10,074.65 | -0.96% | 2,368 |
| Feb 18, 2026 | 9,530.05 | 10,416.95 | 9,530.05 | 10,172.05 | 10,172.05 | 6.57% | 28,318 |
| Feb 17, 2026 | 9,405.15 | 9,610.00 | 9,405.15 | 9,545.10 | 9,545.10 | 0.20% | 1,748 |
| Feb 16, 2026 | 9,470.00 | 9,542.50 | 9,359.05 | 9,526.40 | 9,526.40 | 0.28% | 899 |
| Feb 13, 2026 | 9,448.85 | 9,541.85 | 9,340.00 | 9,500.10 | 9,500.10 | -0.20% | 1,485 |
| Feb 12, 2026 | 9,502.75 | 9,640.50 | 9,403.00 | 9,518.90 | 9,518.90 | -0.74% | 1,948 |
| Feb 11, 2026 | 9,498.25 | 9,652.00 | 9,498.25 | 9,590.15 | 9,590.15 | 1.30% | 1,207 |
| Feb 10, 2026 | 9,570.25 | 9,618.75 | 9,442.90 | 9,466.90 | 9,466.90 | -1.05% | 1,251 |
| Feb 9, 2026 | 9,699.85 | 9,699.85 | 9,420.10 | 9,567.05 | 9,567.05 | 0.95% | 1,470 |
| Feb 6, 2026 | 9,532.75 | 9,600.00 | 9,433.20 | 9,476.85 | 9,476.85 | -0.59% | 892 |
| Feb 5, 2026 | 9,475.95 | 9,630.00 | 9,374.50 | 9,533.10 | 9,533.10 | 0.60% | 2,705 |
| Feb 4, 2026 | 9,744.90 | 9,800.00 | 9,364.50 | 9,475.95 | 9,475.95 | -2.87% | 6,975 |
| Feb 3, 2026 | 9,339.00 | 9,787.70 | 9,208.05 | 9,755.90 | 9,755.90 | 19.61% | 63,431 |
| Feb 2, 2026 | 8,058.00 | 8,189.50 | 7,870.00 | 8,156.45 | 8,156.45 | 1.16% | 7,537 |
| Feb 1, 2026 | 7,979.10 | 8,088.50 | 7,745.25 | 8,062.60 | 8,062.60 | 0.81% | 5,249 |
| Jan 30, 2026 | 7,646.05 | 8,040.00 | 7,400.00 | 7,997.80 | 7,997.80 | 4.05% | 7,112 |
| Jan 29, 2026 | 7,464.05 | 7,850.00 | 7,425.05 | 7,686.45 | 7,686.45 | 3.71% | 11,241 |
| Jan 28, 2026 | 7,175.05 | 7,461.60 | 7,050.00 | 7,411.50 | 7,411.50 | 2.78% | 4,493 |
| Jan 27, 2026 | 7,048.50 | 7,290.00 | 6,968.55 | 7,210.85 | 7,210.85 | 2.54% | 2,135 |
| Jan 23, 2026 | 7,250.95 | 7,250.95 | 7,006.00 | 7,032.15 | 7,032.15 | -2.24% | 1,962 |
| Jan 22, 2026 | 7,088.80 | 7,260.00 | 6,995.95 | 7,193.05 | 7,193.05 | 3.35% | 4,274 |
| Jan 21, 2026 | 7,009.80 | 7,012.95 | 6,800.00 | 6,960.10 | 6,960.10 | -1.00% | 5,308 |
| Jan 20, 2026 | 7,211.95 | 7,248.00 | 6,970.00 | 7,030.25 | 7,030.25 | -3.01% | 3,814 |
| Jan 19, 2026 | 7,316.20 | 7,397.95 | 7,215.05 | 7,248.20 | 7,248.20 | -2.23% | 4,952 |
| Jan 16, 2026 | 7,470.55 | 7,550.00 | 7,190.00 | 7,413.45 | 7,413.45 | -0.75% | 4,791 |
| Jan 14, 2026 | 7,652.05 | 7,708.30 | 7,435.00 | 7,469.75 | 7,469.75 | -2.32% | 2,874 |
| Jan 13, 2026 | 7,838.05 | 7,995.85 | 7,597.20 | 7,647.35 | 7,647.35 | -2.80% | 3,693 |
| Jan 12, 2026 | 8,055.95 | 8,204.20 | 7,790.00 | 7,867.90 | 7,867.90 | -3.83% | 3,195 |
| Jan 9, 2026 | 8,161.00 | 8,252.80 | 8,064.20 | 8,181.25 | 8,181.25 | -0.22% | 4,246 |
| Jan 8, 2026 | 8,132.65 | 8,363.50 | 8,132.65 | 8,199.00 | 8,199.00 | 0.20% | 2,443 |
| Jan 7, 2026 | 8,251.30 | 8,289.35 | 8,155.10 | 8,183.00 | 8,183.00 | 0.04% | 1,526 |
| Jan 6, 2026 | 8,172.35 | 8,242.00 | 8,075.05 | 8,179.95 | 8,179.95 | 0.09% | 1,942 |
| Jan 5, 2026 | 8,309.60 | 8,309.60 | 8,120.05 | 8,172.35 | 8,172.35 | -1.13% | 5,562 |
| Jan 2, 2026 | 8,335.10 | 8,388.50 | 8,241.65 | 8,265.50 | 8,265.50 | -0.77% | 2,811 |
| Jan 1, 2026 | 8,459.35 | 8,459.35 | 8,310.00 | 8,329.55 | 8,329.55 | -0.46% | 3,108 |
| Dec 31, 2025 | 8,398.00 | 8,490.40 | 8,350.05 | 8,367.80 | 8,367.80 | -0.13% | 1,149 |
| Dec 30, 2025 | 8,511.30 | 8,550.05 | 8,350.00 | 8,379.10 | 8,379.10 | -2.28% | 3,648 |
| Dec 29, 2025 | 8,611.00 | 8,630.40 | 8,539.15 | 8,574.55 | 8,574.55 | -0.42% | 1,061 |
| Dec 26, 2025 | 8,696.65 | 8,696.70 | 8,600.00 | 8,610.95 | 8,610.95 | -0.78% | 1,000 |
| Dec 24, 2025 | 8,870.00 | 8,877.00 | 8,666.00 | 8,678.80 | 8,678.80 | -2.37% | 1,203 |
| Dec 23, 2025 | 8,993.45 | 8,993.45 | 8,850.65 | 8,889.60 | 8,889.60 | 0.19% | 2,618 |
| Dec 22, 2025 | 8,770.65 | 9,100.00 | 8,770.65 | 8,872.55 | 8,872.55 | 1.21% | 3,946 |
| Dec 19, 2025 | 8,612.20 | 8,850.65 | 8,518.50 | 8,766.75 | 8,766.75 | 1.87% | 4,937 |
| Dec 18, 2025 | 8,734.15 | 8,760.40 | 8,575.00 | 8,606.05 | 8,606.05 | -2.13% | 1,122 |
| Dec 17, 2025 | 8,904.95 | 8,974.60 | 8,767.10 | 8,793.60 | 8,793.60 | -1.64% | 2,467 |
| Dec 16, 2025 | 9,052.40 | 9,118.00 | 8,914.00 | 8,939.85 | 8,939.85 | -1.57% | 1,032 |
| Dec 15, 2025 | 8,851.30 | 9,122.00 | 8,851.30 | 9,082.35 | 9,082.35 | 0.71% | 1,099 |
| Dec 12, 2025 | 8,872.30 | 9,109.45 | 8,872.30 | 9,018.00 | 9,018.00 | 0.47% | 1,014 |
| Dec 11, 2025 | 8,790.00 | 9,025.00 | 8,600.00 | 8,975.65 | 8,975.65 | 1.86% | 1,619 |
| Dec 10, 2025 | 8,787.50 | 8,837.00 | 8,615.00 | 8,811.70 | 8,811.70 | 0.28% | 2,206 |
| Dec 9, 2025 | 8,645.30 | 8,823.00 | 8,500.00 | 8,787.50 | 8,787.50 | 1.64% | 3,045 |
| Dec 8, 2025 | 8,987.95 | 8,987.95 | 8,611.45 | 8,645.30 | 8,645.30 | -2.84% | 1,295 |
| Dec 5, 2025 | 8,864.35 | 8,920.35 | 8,755.00 | 8,897.70 | 8,897.70 | 0.62% | 981 |
| Dec 4, 2025 | 8,705.00 | 8,925.00 | 8,705.00 | 8,842.85 | 8,842.85 | 1.39% | 3,663 |
| Dec 3, 2025 | 8,969.85 | 8,969.85 | 8,640.00 | 8,721.45 | 8,721.45 | -1.97% | 1,666 |
| Dec 2, 2025 | 8,900.15 | 9,099.95 | 8,801.15 | 8,896.95 | 8,896.95 | -0.98% | 3,589 |
| Dec 1, 2025 | 9,151.00 | 9,221.15 | 8,955.05 | 8,985.40 | 8,985.40 | -1.81% | 1,821 |