Skip to main content
APL Apollo Tubes Limited (BOM:533758)
India flag India · Delayed Price · Currency is INR
2,151.40
-10.15 (-0.47%)
At close: Mar 6, 2026

APL Apollo Tubes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,141.452,191.902,141.452,151.402,151.40-0.47%14,526
Mar 5, 20262,101.352,164.952,101.352,161.552,161.552.07%13,643
Mar 4, 20262,180.152,209.802,102.802,117.802,117.80-4.68%16,771
Mar 2, 20262,189.952,251.452,189.952,221.802,221.80-0.48%9,736
Feb 27, 20262,226.302,253.302,217.702,232.552,232.550.28%10,653
Feb 26, 20262,210.152,248.002,201.002,226.252,226.25-0.20%9,003
Feb 25, 20262,196.102,233.302,176.552,230.702,230.701.59%20,605
Feb 24, 20262,191.552,213.002,170.602,195.802,195.800.19%13,531
Feb 23, 20262,203.302,219.752,184.452,191.552,191.550.24%4,216
Feb 20, 20262,213.702,230.002,180.302,186.252,186.25-0.60%5,014
Feb 19, 20262,228.752,257.152,183.552,199.352,199.35-1.88%8,217
Feb 18, 20262,227.402,268.202,227.402,241.552,241.550.72%9,197
Feb 17, 20262,218.302,229.702,201.002,225.602,225.600.33%14,664
Feb 16, 20262,240.752,267.002,198.352,218.252,218.25-1.33%26,603
Feb 13, 20262,272.402,272.402,237.102,248.052,248.05-1.07%8,244
Feb 12, 20262,285.352,300.902,259.402,272.402,272.40-0.36%1,437,545
Feb 11, 20262,237.502,283.952,230.602,280.652,280.651.89%80,089
Feb 10, 20262,246.102,261.352,223.052,238.402,238.400.21%8,883
Feb 9, 20262,236.752,243.452,204.052,233.802,233.801.63%25,411
Feb 6, 20262,182.502,206.002,169.352,198.052,198.050.78%517,972
Feb 5, 20262,165.552,195.002,154.002,181.052,181.050.29%68,633
Feb 4, 20262,147.702,187.202,119.002,174.702,174.701.76%23,625
Feb 3, 20262,176.202,176.202,108.402,137.002,137.002.78%23,935
Feb 2, 20262,048.202,089.952,041.802,079.102,079.101.55%8,263
Feb 1, 20262,048.302,072.352,038.002,047.452,047.450.09%11,666
Jan 30, 20262,045.502,068.802,033.802,045.552,045.55-0.36%9,830
Jan 29, 20262,097.202,150.002,035.552,052.902,052.90-1.77%27,009
Jan 28, 20262,065.152,096.002,055.002,089.952,089.951.41%47,916
Jan 27, 20262,001.502,087.002,001.502,060.852,060.852.99%213,294
Jan 23, 20261,995.002,069.901,991.902,001.002,001.001.45%102,119
Jan 22, 20261,879.801,984.951,879.801,972.451,972.455.04%30,191
Jan 21, 20261,905.851,919.001,856.551,877.851,877.85-1.47%12,964
Jan 20, 20261,915.751,934.151,897.101,905.851,905.85-0.66%11,536
Jan 19, 20261,952.851,952.851,912.551,918.601,918.60-1.09%7,609
Jan 16, 20261,942.501,963.501,929.851,939.801,939.800.25%68,630
Jan 14, 20261,910.951,950.051,905.751,934.951,934.951.60%12,473
Jan 13, 20261,927.751,927.751,885.001,904.551,904.550.09%48,093
Jan 12, 20261,876.601,908.701,846.401,902.901,902.900.60%202,017
Jan 9, 20261,895.251,913.451,887.101,891.601,891.60-1.13%122,642
Jan 8, 20261,921.751,943.701,910.401,913.151,913.15-1.86%105,202
Jan 7, 20261,941.151,957.251,934.301,949.401,949.400.11%7,352
Jan 6, 20261,970.351,983.951,938.501,947.301,947.30-0.94%22,870
Jan 5, 20261,940.101,969.251,907.901,965.801,965.801.69%20,191
Jan 2, 20261,976.951,993.751,920.901,933.201,933.20-1.85%15,841
Jan 1, 20261,923.001,989.051,917.501,969.701,969.702.89%40,772
Dec 31, 20251,887.251,921.001,887.251,914.451,914.451.66%5,694
Dec 30, 20251,887.951,895.851,871.451,883.101,883.10-0.47%13,344
Dec 29, 20251,903.001,914.851,881.301,891.901,891.900.33%13,725
Dec 26, 20251,864.601,890.001,851.601,885.701,885.701.53%12,717
Dec 24, 20251,874.551,874.901,850.301,857.201,857.20-0.57%10,180
Dec 23, 20251,861.301,883.001,851.051,867.901,867.900.38%11,141
Dec 22, 20251,821.201,873.001,818.501,860.801,860.802.21%29,032
Dec 19, 20251,790.851,824.951,790.851,820.651,820.651.39%26,130
Dec 18, 20251,765.601,798.001,754.151,795.701,795.701.70%15,410
Dec 17, 20251,731.951,776.451,720.651,765.601,765.601.93%18,716
Dec 16, 20251,730.001,739.101,722.901,732.201,732.20-0.42%41,553
Dec 15, 20251,736.201,743.851,723.101,739.501,739.50-0.02%5,951
Dec 12, 20251,722.251,744.001,720.051,739.901,739.900.90%5,033
Dec 11, 20251,728.001,732.501,710.351,724.451,724.45-0.46%4,877
Dec 10, 20251,739.701,761.001,726.001,732.451,732.45-0.41%11,026
Dec 9, 20251,730.001,745.001,716.301,739.501,739.500.08%75,900
Dec 8, 20251,771.051,776.401,722.501,738.051,738.05-1.81%44,634
Dec 5, 20251,752.701,783.001,752.701,770.001,770.00-0.17%23,133
Dec 4, 20251,760.001,775.001,753.301,773.101,773.101.28%7,171
Dec 3, 20251,729.451,757.051,715.451,750.751,750.750.90%7,458
Dec 2, 20251,721.251,736.501,712.451,735.101,735.100.01%6,810
Dec 1, 20251,730.001,738.001,719.851,734.951,734.950.91%7,542
Nov 28, 20251,712.251,737.601,709.501,719.251,719.25-1.06%19,846
Nov 27, 20251,725.401,740.051,711.551,737.651,737.650.28%51,239
Nov 26, 20251,692.301,735.551,692.301,732.851,732.851.93%16,684
Nov 25, 20251,716.101,724.701,691.051,700.001,700.00-0.94%3,248
Nov 24, 20251,742.951,742.951,708.001,716.101,716.10-0.67%6,695
Nov 21, 20251,722.651,731.551,702.351,727.751,727.750.38%163,846
Nov 20, 20251,721.001,745.601,714.251,721.251,721.25-0.04%51,122
Nov 19, 20251,763.101,770.001,715.001,722.001,722.00-2.37%281,245
Nov 18, 20251,778.001,782.001,757.101,763.751,763.75-0.80%6,534
Nov 17, 20251,764.501,787.801,764.451,778.001,778.000.77%7,852
Nov 14, 20251,765.051,776.401,736.751,764.501,764.50-0.03%6,174
Nov 13, 20251,792.051,802.901,758.951,765.001,765.00-1.75%10,052
Nov 12, 20251,797.051,801.951,780.001,796.401,796.400.34%12,429
Nov 11, 20251,782.151,800.251,782.151,790.251,790.25-0.59%8,150
Nov 10, 20251,800.001,807.301,786.001,800.801,800.800.04%11,876
Nov 7, 20251,804.851,805.201,779.951,800.101,800.100.88%7,667
Nov 6, 20251,784.051,811.001,781.001,784.401,784.400.26%20,391
Nov 4, 20251,795.651,807.351,760.001,779.701,779.70-1.00%18,251
Nov 3, 20251,793.201,809.201,779.001,797.601,797.600.33%129,051
Oct 31, 20251,791.501,818.951,785.751,791.651,791.650.45%25,587
Oct 30, 20251,821.301,825.001,756.701,783.651,783.65-1.27%51,719
Oct 29, 20251,788.951,822.751,776.351,806.651,806.651.71%37,246
Oct 28, 20251,775.001,792.001,753.401,776.351,776.350.60%4,747
Oct 27, 20251,754.101,780.501,753.301,765.701,765.700.66%7,186
Oct 24, 20251,744.251,762.001,742.251,754.101,754.100.09%2,869
Oct 23, 20251,752.001,770.251,749.151,752.501,752.500.02%11,072
Oct 21, 20251,749.001,765.951,744.351,752.151,752.150.14%4,141
Oct 20, 20251,779.351,779.351,741.601,749.651,749.65-0.23%7,164
Oct 17, 20251,716.751,764.801,715.001,753.751,753.751.53%6,334
Oct 16, 20251,736.051,741.701,718.801,727.251,727.25-0.42%7,751
Oct 15, 20251,729.501,742.901,710.001,734.551,734.550.65%2,730
Oct 14, 20251,748.951,750.001,703.601,723.301,723.30-1.12%10,677
Oct 13, 20251,698.001,750.551,698.001,742.801,742.800.23%8,105