Skip to main content
APL Apollo Tubes Limited (BOM:533758)
India flag India · Delayed Price · Currency is INR
1,770.00
-3.10 (-0.17%)
At close: Dec 5, 2025

APL Apollo Tubes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20251,716.951,747.251,716.951,738.751,738.750.20%9,430
Oct 9, 20251,715.751,752.101,715.451,735.301,735.300.58%7,879
Oct 8, 20251,731.051,758.101,721.001,725.351,725.35-0.60%7,429
Oct 7, 20251,748.451,751.001,730.801,735.851,735.85-0.35%202,679
Oct 6, 20251,725.051,745.001,717.801,742.001,742.000.24%6,030
Oct 3, 20251,746.701,751.151,723.151,737.751,737.750.31%18,505
Oct 1, 20251,686.051,740.901,686.001,732.401,732.402.71%44,084
Sep 30, 20251,696.901,707.251,680.001,686.701,686.70-0.59%5,185
Sep 29, 20251,660.101,705.201,660.101,696.651,696.652.16%21,449
Sep 26, 20251,699.001,707.001,653.401,660.751,660.75-1.60%10,835
Sep 25, 20251,670.551,700.051,670.551,687.801,687.800.71%6,047
Sep 24, 20251,679.951,691.151,671.501,675.951,675.95-0.49%6,702
Sep 23, 20251,674.051,693.451,665.001,684.201,684.200.31%5,923
Sep 22, 20251,689.501,695.701,672.151,679.001,679.00-0.69%3,457
Sep 19, 20251,681.751,697.001,668.201,690.751,690.75-0.50%8,174
Sep 18, 20251,713.951,713.951,678.301,699.301,699.300.64%4,794
Sep 17, 20251,695.351,703.101,677.001,688.451,688.45-0.53%5,418
Sep 16, 20251,704.301,715.101,688.601,697.401,697.40-0.23%7,839
Sep 15, 20251,704.351,707.401,688.901,701.351,701.35-0.13%11,730
Sep 12, 20251,676.251,710.001,675.001,703.501,703.501.32%6,056
Sep 11, 20251,680.001,698.151,673.201,681.251,681.25-0.93%8,807
Sep 10, 20251,696.651,710.401,679.301,697.001,697.000.14%6,828
Sep 9, 20251,685.301,697.001,674.001,694.651,694.650.20%5,040
Sep 8, 20251,640.051,694.901,640.051,691.251,691.251.52%18,283
Sep 5, 20251,665.051,678.951,650.001,665.951,665.95-0.31%3,196
Sep 4, 20251,684.951,684.951,661.001,671.051,671.05-0.19%4,910
Sep 3, 20251,654.401,678.051,644.851,674.251,674.251.20%9,261
Sep 2, 20251,654.951,670.001,635.001,654.401,654.400.91%6,619
Sep 1, 20251,588.101,642.001,588.101,639.501,639.502.15%8,079
Aug 29, 20251,598.001,632.501,577.951,604.951,604.950.31%25,554
Aug 28, 20251,625.051,629.251,597.351,600.001,600.00-1.57%7,759
Aug 26, 20251,635.051,647.301,619.901,625.551,625.55-1.19%8,060
Aug 25, 20251,649.501,655.351,631.701,645.051,645.05-0.21%12,384
Aug 22, 20251,659.301,659.301,634.151,648.501,648.50-0.28%11,017
Aug 21, 20251,632.251,668.501,623.951,653.201,647.451.55%16,949
Aug 20, 20251,624.951,642.551,616.251,628.001,622.340.14%5,349
Aug 19, 20251,617.251,629.051,601.501,625.701,620.051.14%12,145
Aug 18, 20251,607.501,627.801,601.051,607.351,601.76-0.14%15,407
Aug 14, 20251,575.351,615.301,575.351,609.551,603.951.75%36,075
Aug 13, 20251,581.851,610.201,578.651,581.801,576.30-0.01%5,544
Aug 12, 20251,584.951,595.001,565.401,582.001,576.50-0.32%3,243
Aug 11, 20251,570.351,597.001,570.351,587.151,581.630.28%13,404
Aug 8, 20251,599.751,604.401,578.051,582.701,577.20-0.73%5,344
Aug 7, 20251,548.001,598.201,548.001,594.401,588.851.72%19,187
Aug 6, 20251,619.801,619.801,562.201,567.401,561.95-2.18%108,330
Aug 5, 20251,552.751,633.601,552.751,602.351,596.780.98%410,482
Aug 4, 20251,593.951,606.401,580.651,586.751,581.23-0.28%5,155
Aug 1, 20251,604.301,627.001,586.001,591.251,585.72-0.56%132,720
Jul 31, 20251,558.151,611.001,550.001,600.151,594.582.13%228,919
Jul 30, 20251,513.901,569.001,513.501,566.801,561.353.38%70,512
Jul 29, 20251,500.601,525.201,493.551,515.601,510.330.83%10,665
Jul 28, 20251,541.301,541.301,493.001,503.151,497.92-2.48%31,186
Jul 25, 20251,685.951,685.951,528.001,541.301,535.94-8.71%105,590
Jul 24, 20251,686.351,702.001,668.001,688.351,682.480.49%15,450
Jul 23, 20251,667.001,686.401,659.551,680.051,674.211.19%5,129
Jul 22, 20251,694.801,694.851,654.051,660.301,654.53-2.02%14,313
Jul 21, 20251,656.051,701.251,655.951,694.601,688.711.71%5,558
Jul 18, 20251,699.951,702.101,663.551,666.101,660.31-1.66%7,552
Jul 17, 20251,710.651,724.401,690.001,694.251,688.36-1.20%64,503
Jul 16, 20251,733.251,733.251,702.551,714.801,708.84-0.38%4,992
Jul 15, 20251,696.451,725.001,687.351,721.351,715.361.62%3,781
Jul 14, 20251,705.651,709.051,678.051,693.901,688.01-0.45%7,064