APAR Industries Limited (NSE:APARINDS)
India
· Delayed Price · Currency is INR 8,899.00
+51.50 (0.58%)
Dec 5, 2025, 3:29 PM IST
APAR Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,885.50 | 8,885.50 | 8,755.00 | 8,802.50 | - | -0.51% | 9,078 |
| Dec 4, 2025 | 8,720.50 | 8,930.00 | 8,714.00 | 8,847.50 | 8,847.50 | 1.47% | 36,167 |
| Dec 3, 2025 | 8,919.00 | 8,940.00 | 8,635.00 | 8,719.00 | 8,719.00 | -2.04% | 64,570 |
| Dec 2, 2025 | 8,965.00 | 9,054.00 | 8,801.00 | 8,901.00 | 8,901.00 | -0.82% | 56,444 |
| Dec 1, 2025 | 9,232.50 | 9,232.50 | 8,950.50 | 8,975.00 | 8,975.00 | -2.01% | 35,099 |
| Nov 28, 2025 | 9,245.00 | 9,449.50 | 9,116.00 | 9,159.50 | 9,159.50 | 0.15% | 91,901 |
| Nov 27, 2025 | 9,250.50 | 9,333.50 | 9,115.00 | 9,145.50 | 9,145.50 | -0.12% | 44,432 |
| Nov 26, 2025 | 8,915.00 | 9,176.00 | 8,908.50 | 9,156.50 | 9,156.50 | 2.51% | 34,440 |
| Nov 25, 2025 | 8,961.00 | 9,019.50 | 8,861.50 | 8,932.00 | 8,932.00 | 0.44% | 31,727 |
| Nov 24, 2025 | 9,163.00 | 9,165.50 | 8,837.50 | 8,892.50 | 8,892.50 | -2.95% | 68,259 |
| Nov 21, 2025 | 9,198.50 | 9,218.00 | 9,005.50 | 9,163.00 | 9,163.00 | -0.74% | 78,581 |
| Nov 20, 2025 | 9,390.00 | 9,395.00 | 9,164.50 | 9,231.50 | 9,231.50 | -1.11% | 49,193 |
| Nov 19, 2025 | 9,240.00 | 9,433.00 | 9,240.00 | 9,335.00 | 9,335.00 | 0.19% | 41,507 |
| Nov 18, 2025 | 9,220.50 | 9,393.00 | 9,086.00 | 9,317.00 | 9,317.00 | 0.94% | 90,824 |
| Nov 17, 2025 | 9,143.00 | 9,300.00 | 9,085.50 | 9,230.50 | 9,230.50 | 1.76% | 61,576 |
| Nov 14, 2025 | 8,880.00 | 9,109.00 | 8,830.00 | 9,071.00 | 9,071.00 | 2.21% | 76,575 |
| Nov 13, 2025 | 9,010.00 | 9,043.50 | 8,783.50 | 8,874.50 | 8,874.50 | -1.17% | 71,965 |
| Nov 12, 2025 | 8,600.00 | 9,159.50 | 8,554.50 | 8,980.00 | 8,980.00 | 5.26% | 319,924 |
| Nov 11, 2025 | 8,354.50 | 8,573.50 | 8,165.00 | 8,531.00 | 8,531.00 | 3.03% | 104,947 |
| Nov 10, 2025 | 8,270.00 | 8,326.00 | 8,202.00 | 8,280.00 | 8,280.00 | -0.01% | 36,161 |
| Nov 7, 2025 | 8,415.00 | 8,438.50 | 8,221.00 | 8,280.50 | 8,280.50 | -1.47% | 78,195 |
| Nov 6, 2025 | 8,352.00 | 8,500.00 | 8,330.00 | 8,404.00 | 8,404.00 | 0.79% | 43,930 |
| Nov 4, 2025 | 8,540.00 | 8,550.00 | 8,293.50 | 8,338.50 | 8,338.50 | -2.35% | 88,204 |
| Nov 3, 2025 | 8,676.00 | 8,829.00 | 8,350.00 | 8,539.50 | 8,539.50 | -1.52% | 169,961 |
| Oct 31, 2025 | 9,248.00 | 9,300.00 | 8,622.00 | 8,671.00 | 8,671.00 | -6.27% | 299,900 |
| Oct 30, 2025 | 9,585.00 | 9,585.00 | 9,195.00 | 9,251.50 | 9,251.50 | -2.22% | 168,767 |
| Oct 29, 2025 | 9,291.00 | 9,600.00 | 8,926.50 | 9,462.00 | 9,462.00 | 3.89% | 713,038 |
| Oct 28, 2025 | 9,100.00 | 9,193.00 | 8,951.00 | 9,107.50 | 9,107.50 | 1.30% | 163,237 |
| Oct 27, 2025 | 8,749.00 | 9,051.00 | 8,725.00 | 8,991.00 | 8,991.00 | 2.95% | 134,959 |
| Oct 24, 2025 | 8,735.00 | 8,820.00 | 8,659.00 | 8,733.50 | 8,733.50 | 1.05% | 42,387 |
| Oct 23, 2025 | 8,700.00 | 8,848.00 | 8,575.00 | 8,642.50 | 8,642.50 | 0.68% | 60,087 |
| Oct 21, 2025 | 8,638.50 | 8,695.00 | 8,500.00 | 8,584.00 | 8,584.00 | 0.21% | 8,604 |
| Oct 20, 2025 | 8,690.00 | 8,699.50 | 8,531.50 | 8,566.00 | 8,566.00 | -1.43% | 43,984 |
| Oct 17, 2025 | 8,824.00 | 8,874.00 | 8,660.00 | 8,690.00 | 8,690.00 | -1.08% | 48,719 |
| Oct 16, 2025 | 8,355.50 | 8,925.00 | 8,335.00 | 8,784.50 | 8,784.50 | 5.13% | 201,729 |
| Oct 15, 2025 | 8,505.00 | 8,505.00 | 8,312.00 | 8,355.50 | 8,355.50 | -1.76% | 202,851 |
| Oct 14, 2025 | 8,509.00 | 8,620.00 | 8,353.00 | 8,505.00 | 8,505.00 | -0.05% | 45,305 |
| Oct 13, 2025 | 8,365.00 | 8,545.00 | 8,261.50 | 8,509.00 | 8,509.00 | 1.48% | 37,305 |
| Oct 10, 2025 | 8,437.00 | 8,573.00 | 8,364.00 | 8,385.00 | 8,385.00 | -0.99% | 25,839 |
| Oct 9, 2025 | 8,505.50 | 8,530.00 | 8,326.00 | 8,469.00 | 8,469.00 | -0.94% | 48,957 |
| Oct 8, 2025 | 8,530.00 | 8,584.50 | 8,380.50 | 8,549.50 | 8,549.50 | 0.22% | 32,728 |
| Oct 7, 2025 | 8,481.00 | 8,580.00 | 8,424.00 | 8,530.50 | 8,530.50 | 0.66% | 31,560 |
| Oct 6, 2025 | 8,413.50 | 8,490.00 | 8,325.00 | 8,474.50 | 8,474.50 | 0.75% | 24,426 |
| Oct 3, 2025 | 8,253.50 | 8,450.00 | 8,204.50 | 8,411.50 | 8,411.50 | 2.38% | 30,592 |
| Oct 1, 2025 | 8,154.50 | 8,261.00 | 8,110.00 | 8,216.00 | 8,216.00 | 0.37% | 19,321 |
| Sep 30, 2025 | 8,370.00 | 8,398.50 | 8,054.50 | 8,186.00 | 8,186.00 | -2.05% | 105,547 |
| Sep 29, 2025 | 8,350.50 | 8,462.50 | 8,256.50 | 8,357.00 | 8,357.00 | -0.04% | 46,858 |
| Sep 26, 2025 | 8,630.00 | 8,692.50 | 8,273.50 | 8,360.50 | 8,360.50 | -4.28% | 67,095 |
| Sep 25, 2025 | 8,754.00 | 8,832.00 | 8,676.50 | 8,734.50 | 8,734.50 | -0.27% | 26,158 |
| Sep 24, 2025 | 8,680.00 | 8,787.00 | 8,610.00 | 8,758.50 | 8,758.50 | 0.95% | 32,160 |
| Sep 23, 2025 | 8,725.00 | 8,766.00 | 8,655.00 | 8,676.00 | 8,676.00 | -0.45% | 23,495 |
| Sep 22, 2025 | 8,800.00 | 8,916.50 | 8,700.00 | 8,715.50 | 8,715.50 | -1.49% | 64,446 |
| Sep 19, 2025 | 8,942.00 | 8,979.00 | 8,705.50 | 8,847.00 | 8,847.00 | -1.07% | 60,133 |
| Sep 18, 2025 | 8,944.50 | 8,975.00 | 8,850.00 | 8,943.00 | 8,943.00 | - | 40,116 |
| Sep 17, 2025 | 8,725.00 | 8,989.00 | 8,660.00 | 8,943.00 | 8,943.00 | 3.60% | 117,420 |
| Sep 16, 2025 | 8,590.00 | 8,655.00 | 8,548.50 | 8,632.50 | 8,632.50 | 0.66% | 24,287 |
| Sep 15, 2025 | 8,640.00 | 8,710.00 | 8,535.50 | 8,575.50 | 8,575.50 | -0.63% | 34,311 |
| Sep 12, 2025 | 8,484.00 | 8,648.50 | 8,423.00 | 8,630.00 | 8,630.00 | 1.87% | 90,541 |
| Sep 11, 2025 | 8,468.00 | 8,589.50 | 8,385.00 | 8,471.50 | 8,471.50 | -0.25% | 76,037 |
| Sep 10, 2025 | 7,981.50 | 8,530.00 | 7,981.50 | 8,493.00 | 8,493.00 | 6.84% | 322,369 |
| Sep 9, 2025 | 7,876.50 | 7,973.50 | 7,793.50 | 7,949.50 | 7,949.50 | 1.63% | 69,763 |
| Sep 8, 2025 | 7,775.00 | 7,900.00 | 7,710.50 | 7,822.00 | 7,822.00 | 0.60% | 38,176 |
| Sep 5, 2025 | 7,926.00 | 7,953.50 | 7,751.00 | 7,775.00 | 7,775.00 | -1.54% | 28,857 |
| Sep 4, 2025 | 7,909.50 | 8,019.50 | 7,860.00 | 7,897.00 | 7,897.00 | 0.44% | 51,277 |
| Sep 3, 2025 | 7,929.00 | 7,985.00 | 7,840.00 | 7,862.50 | 7,862.50 | -0.17% | 52,992 |
| Sep 2, 2025 | 7,857.00 | 7,900.00 | 7,774.50 | 7,875.50 | 7,875.50 | 0.94% | 52,512 |
| Sep 1, 2025 | 7,798.00 | 7,820.00 | 7,701.50 | 7,802.00 | 7,802.00 | 0.91% | 35,707 |
| Aug 29, 2025 | 7,775.50 | 7,849.00 | 7,692.50 | 7,732.00 | 7,732.00 | 0.02% | 42,811 |
| Aug 28, 2025 | 7,830.50 | 7,903.50 | 7,702.50 | 7,730.50 | 7,730.50 | -1.92% | 66,842 |
| Aug 26, 2025 | 8,050.00 | 8,099.00 | 7,851.00 | 7,881.50 | 7,881.50 | -2.64% | 57,333 |
| Aug 25, 2025 | 8,250.00 | 8,268.50 | 8,059.50 | 8,095.50 | 8,095.50 | -1.21% | 58,903 |
| Aug 22, 2025 | 8,277.50 | 8,346.50 | 8,173.00 | 8,194.50 | 8,194.50 | -0.38% | 59,959 |
| Aug 21, 2025 | 8,393.00 | 8,540.00 | 8,198.50 | 8,225.50 | 8,225.50 | -1.53% | 91,706 |
| Aug 20, 2025 | 8,429.00 | 8,525.00 | 8,330.00 | 8,353.50 | 8,353.50 | -0.89% | 162,796 |
| Aug 19, 2025 | 8,499.00 | 8,531.00 | 8,384.50 | 8,428.50 | 8,428.50 | -0.57% | 46,335 |
| Aug 18, 2025 | 8,629.50 | 8,683.50 | 8,428.00 | 8,476.50 | 8,476.50 | -1.04% | 58,260 |
| Aug 14, 2025 | 8,779.50 | 8,894.50 | 8,525.00 | 8,565.50 | 8,565.50 | -2.09% | 49,467 |
| Aug 13, 2025 | 8,840.00 | 8,850.00 | 8,715.50 | 8,748.50 | 8,748.50 | -0.74% | 31,794 |
| Aug 12, 2025 | 8,750.00 | 8,845.00 | 8,605.00 | 8,813.50 | 8,813.50 | 1.08% | 49,543 |
| Aug 11, 2025 | 8,699.00 | 8,828.00 | 8,630.00 | 8,719.50 | 8,719.50 | 0.26% | 45,807 |
| Aug 8, 2025 | 8,700.00 | 8,767.00 | 8,560.00 | 8,696.50 | 8,696.50 | 0.09% | 55,841 |
| Aug 7, 2025 | 8,858.00 | 8,858.00 | 8,468.00 | 8,689.00 | 8,689.00 | -2.23% | 97,741 |
| Aug 6, 2025 | 9,027.00 | 9,027.00 | 8,830.00 | 8,887.50 | 8,887.50 | -0.69% | 60,665 |
| Aug 5, 2025 | 8,962.50 | 9,079.50 | 8,880.00 | 8,949.50 | 8,949.50 | -0.17% | 63,694 |
| Aug 4, 2025 | 8,819.50 | 9,074.50 | 8,646.00 | 8,965.00 | 8,965.00 | 2.08% | 124,957 |
| Aug 1, 2025 | 8,900.00 | 8,925.00 | 8,684.50 | 8,782.50 | 8,782.50 | -1.40% | 117,069 |
| Jul 31, 2025 | 9,405.00 | 9,587.50 | 8,830.00 | 8,907.50 | 8,907.50 | -7.88% | 339,981 |
| Jul 30, 2025 | 9,710.00 | 9,905.00 | 9,425.00 | 9,669.50 | 9,669.50 | -0.12% | 419,566 |
| Jul 29, 2025 | 8,650.00 | 9,855.00 | 8,501.00 | 9,681.50 | 9,681.50 | 11.73% | 1,057,407 |
| Jul 28, 2025 | 8,940.00 | 9,100.00 | 8,604.00 | 8,665.00 | 8,614.00 | -3.52% | 70,760 |
| Jul 25, 2025 | 9,175.00 | 9,175.00 | 8,849.50 | 8,981.50 | 8,928.64 | -1.80% | 60,660 |
| Jul 24, 2025 | 9,170.00 | 9,202.00 | 9,075.00 | 9,146.00 | 9,092.17 | 0.12% | 38,576 |
| Jul 23, 2025 | 9,249.00 | 9,274.00 | 9,031.50 | 9,135.00 | 9,081.23 | -0.58% | 61,373 |
| Jul 22, 2025 | 9,330.00 | 9,370.00 | 9,111.50 | 9,188.00 | 9,133.92 | -0.76% | 86,182 |
| Jul 21, 2025 | 8,899.00 | 9,312.00 | 8,899.00 | 9,258.00 | 9,203.51 | 4.00% | 160,740 |
| Jul 18, 2025 | 8,903.00 | 8,995.00 | 8,760.00 | 8,902.00 | 8,849.61 | 0.48% | 52,067 |
| Jul 17, 2025 | 9,069.00 | 9,069.00 | 8,794.00 | 8,859.50 | 8,807.36 | -1.70% | 43,948 |
| Jul 16, 2025 | 9,085.50 | 9,250.00 | 8,982.50 | 9,013.00 | 8,959.95 | -0.30% | 99,939 |
| Jul 15, 2025 | 8,800.00 | 9,090.00 | 8,752.50 | 9,040.50 | 8,987.29 | 3.49% | 75,989 |
| Jul 14, 2025 | 8,671.00 | 8,799.50 | 8,663.00 | 8,736.00 | 8,684.58 | 0.74% | 29,532 |