Skip to main content
APL Apollo Tubes Limited (BOM:533758)
India flag India · Delayed Price · Currency is INR
1,976.70
-12.15 (-0.61%)
At close: Apr 28, 2026

APL Apollo Tubes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,000.202,015.601,957.701,976.701,976.70-0.61%33,541
Apr 27, 20262,009.152,050.001,985.801,988.851,988.85-0.77%15,598
Apr 24, 20262,037.702,040.001,981.002,004.302,004.30-0.89%11,233
Apr 23, 20262,139.802,139.802,016.802,022.352,022.35-4.63%18,138
Apr 22, 20262,100.052,125.452,099.802,120.552,120.550.64%12,060
Apr 21, 20262,174.252,174.252,092.702,107.152,107.15-1.61%15,348
Apr 20, 20262,147.202,150.302,090.002,141.552,141.551.71%15,063
Apr 17, 20262,050.002,118.252,045.102,105.452,105.452.93%32,045
Apr 16, 20262,050.002,072.902,020.002,045.552,045.550.24%25,601
Apr 15, 20262,000.252,045.001,985.452,040.652,040.653.14%377,193
Apr 13, 20262,028.702,028.701,975.101,978.501,978.50-4.15%12,356
Apr 10, 20262,049.902,070.002,016.702,064.152,064.151.15%24,098
Apr 9, 20262,070.902,070.902,021.952,040.602,040.60-0.39%18,623
Apr 8, 20261,999.752,054.001,961.052,048.502,048.508.36%15,627
Apr 7, 20261,915.701,915.701,862.101,890.501,890.50-1.24%21,802
Apr 6, 20261,896.601,935.901,861.601,914.251,914.250.98%7,323
Apr 2, 20261,933.151,933.151,835.001,895.651,895.65-1.98%18,940
Apr 1, 20261,971.352,010.851,911.601,933.901,933.90-0.18%21,854
Mar 30, 20261,950.051,977.201,930.701,937.351,937.35-2.43%14,717
Mar 27, 20261,971.002,011.801,964.201,985.701,985.70-0.66%160,639
Mar 25, 20262,008.752,022.501,983.151,998.951,998.951.26%11,487
Mar 24, 20261,949.051,988.301,897.501,974.001,974.004.26%16,710
Mar 23, 20261,935.251,960.801,889.051,893.351,893.35-4.07%20,340
Mar 20, 20261,919.751,996.651,919.751,973.701,973.702.26%30,805
Mar 19, 20261,957.201,988.151,922.451,930.151,930.15-4.14%16,883
Mar 18, 20261,960.652,023.551,960.002,013.602,013.602.44%10,499
Mar 17, 20261,903.401,973.651,897.001,965.701,965.703.87%18,128
Mar 16, 20261,911.901,934.051,872.501,892.451,892.45-2.15%21,996
Mar 13, 20262,000.052,008.701,908.601,934.051,934.05-3.74%24,553
Mar 12, 20262,017.302,024.551,937.652,009.252,009.25-0.40%36,449
Mar 11, 20262,122.952,126.351,989.352,017.302,017.30-3.91%14,911
Mar 10, 20262,149.852,167.802,085.452,099.452,099.450.10%53,366
Mar 9, 20262,085.152,139.252,055.852,097.452,097.45-2.51%11,969
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