APAR Industries Limited (NSE:APARINDS)
India
· Delayed Price · Currency is INR 11,880
-255 (-2.10%)
Apr 28, 2026, 3:30 PM IST
APAR Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12,195.50 | 12,320.50 | 11,701.00 | 11,862.00 | 11,862.00 | -2.25% | 110,483 |
| Apr 27, 2026 | 11,707.50 | 12,195.00 | 11,636.00 | 12,135.00 | 12,135.00 | 5.23% | 133,569 |
| Apr 24, 2026 | 11,884.00 | 12,009.50 | 11,379.50 | 11,532.00 | 11,532.00 | -2.58% | 94,911 |
| Apr 23, 2026 | 11,760.00 | 12,238.50 | 11,702.00 | 11,838.00 | 11,838.00 | 0.42% | 160,375 |
| Apr 22, 2026 | 11,770.00 | 12,049.50 | 11,721.50 | 11,789.00 | 11,789.00 | 0.64% | 118,067 |
| Apr 21, 2026 | 12,049.50 | 12,327.50 | 11,646.50 | 11,714.00 | 11,714.00 | -2.20% | 139,779 |
| Apr 20, 2026 | 11,520.00 | 12,065.00 | 11,380.50 | 11,977.00 | 11,977.00 | 4.31% | 183,666 |
| Apr 17, 2026 | 11,339.50 | 11,779.00 | 11,266.00 | 11,482.00 | 11,482.00 | 1.91% | 204,223 |
| Apr 16, 2026 | 11,400.00 | 11,488.00 | 11,134.00 | 11,266.50 | 11,266.50 | 0.53% | 171,653 |
| Apr 15, 2026 | 11,400.00 | 11,431.00 | 11,079.00 | 11,207.00 | 11,207.00 | 0.83% | 111,976 |
| Apr 13, 2026 | 11,072.00 | 11,329.50 | 10,929.50 | 11,115.00 | 11,115.00 | -2.00% | 122,505 |
| Apr 10, 2026 | 10,899.50 | 11,439.50 | 10,826.00 | 11,342.00 | 11,342.00 | 5.34% | 168,276 |
| Apr 9, 2026 | 10,480.50 | 11,115.00 | 10,446.50 | 10,767.00 | 10,767.00 | 2.65% | 195,441 |
| Apr 8, 2026 | 10,450.00 | 10,569.00 | 10,336.50 | 10,489.00 | 10,489.00 | 3.32% | 75,126 |
| Apr 7, 2026 | 9,935.00 | 10,304.50 | 9,835.50 | 10,152.00 | 10,152.00 | 2.18% | 84,442 |
| Apr 6, 2026 | 9,844.00 | 10,026.00 | 9,676.00 | 9,935.00 | 9,935.00 | 1.05% | 62,394 |
| Apr 2, 2026 | 9,730.50 | 9,960.50 | 9,298.50 | 9,832.00 | 9,832.00 | 0.59% | 114,306 |
| Apr 1, 2026 | 10,350.00 | 10,350.00 | 9,682.00 | 9,774.50 | 9,774.50 | -1.08% | 175,204 |
| Mar 30, 2026 | 10,385.00 | 10,450.00 | 9,750.00 | 9,881.00 | 9,881.00 | -6.85% | 147,725 |
| Mar 27, 2026 | 9,980.00 | 10,798.00 | 9,789.00 | 10,608.00 | 10,608.00 | 5.93% | 312,781 |
| Mar 25, 2026 | 9,859.00 | 10,185.00 | 9,859.00 | 10,014.00 | 10,014.00 | 1.57% | 75,136 |
| Mar 24, 2026 | 9,925.00 | 9,955.00 | 9,685.00 | 9,859.00 | 9,859.00 | 0.55% | 83,567 |
| Mar 23, 2026 | 9,645.00 | 9,851.00 | 9,315.00 | 9,805.00 | 9,805.00 | 1.36% | 110,812 |
| Mar 20, 2026 | 9,632.00 | 9,841.00 | 9,602.00 | 9,673.00 | 9,673.00 | 0.78% | 80,462 |
| Mar 19, 2026 | 9,400.00 | 9,730.00 | 9,372.00 | 9,598.00 | 9,598.00 | -0.11% | 76,956 |
| Mar 18, 2026 | 9,412.00 | 9,719.00 | 9,254.00 | 9,609.00 | 9,609.00 | 2.05% | 114,949 |
| Mar 17, 2026 | 9,220.00 | 9,555.00 | 9,009.00 | 9,416.00 | 9,416.00 | 3.26% | 138,005 |
| Mar 16, 2026 | 8,989.00 | 9,231.00 | 8,856.00 | 9,119.00 | 9,119.00 | 1.45% | 80,272 |
| Mar 13, 2026 | 9,305.00 | 9,332.00 | 8,886.00 | 8,989.00 | 8,989.00 | -4.94% | 150,007 |
| Mar 12, 2026 | 9,170.00 | 9,548.00 | 8,942.00 | 9,456.00 | 9,456.00 | 2.12% | 152,770 |
| Mar 11, 2026 | 9,996.00 | 10,099.00 | 9,202.00 | 9,260.00 | 9,260.00 | -7.36% | 143,106 |
| Mar 10, 2026 | 10,332.00 | 10,400.00 | 9,952.00 | 9,996.00 | 9,996.00 | -1.44% | 73,925 |
| Mar 9, 2026 | 10,180.00 | 10,197.00 | 9,891.00 | 10,142.00 | 10,142.00 | -2.42% | 64,613 |
| Mar 6, 2026 | 10,426.00 | 10,693.00 | 10,305.00 | 10,394.00 | 10,394.00 | -0.32% | 91,181 |
| Mar 5, 2026 | 10,174.00 | 10,505.00 | 10,174.00 | 10,427.00 | 10,427.00 | 4.04% | 126,662 |
| Mar 4, 2026 | 10,501.00 | 10,526.00 | 9,925.00 | 10,022.00 | 10,022.00 | -6.28% | 178,917 |
| Mar 2, 2026 | 10,500.00 | 11,250.00 | 10,450.00 | 10,694.00 | 10,694.00 | -4.35% | 172,973 |
| Feb 27, 2026 | 10,810.00 | 11,648.00 | 10,753.00 | 11,180.50 | 11,180.50 | 3.46% | 447,170 |
| Feb 26, 2026 | 10,600.00 | 10,882.00 | 10,475.00 | 10,807.00 | 10,807.00 | 2.16% | 94,202 |
| Feb 25, 2026 | 10,962.50 | 11,079.50 | 10,349.50 | 10,579.00 | 10,579.00 | -2.27% | 123,318 |
| Feb 24, 2026 | 10,649.00 | 10,862.00 | 10,526.50 | 10,825.00 | 10,825.00 | 1.26% | 82,220 |
| Feb 23, 2026 | 10,600.00 | 10,942.00 | 10,416.00 | 10,690.00 | 10,690.00 | 1.63% | 231,347 |
| Feb 20, 2026 | 9,990.00 | 10,775.00 | 9,853.50 | 10,519.00 | 10,519.00 | 4.53% | 234,160 |
| Feb 19, 2026 | 10,200.00 | 10,341.00 | 9,950.00 | 10,063.50 | 10,063.50 | -1.16% | 61,670 |
| Feb 18, 2026 | 9,556.00 | 10,423.50 | 9,535.00 | 10,182.00 | 10,182.00 | 6.55% | 465,984 |
| Feb 17, 2026 | 9,524.00 | 9,610.00 | 9,444.00 | 9,556.00 | 9,556.00 | 0.34% | 31,823 |
| Feb 16, 2026 | 9,448.50 | 9,541.00 | 9,360.50 | 9,524.00 | 9,524.00 | 0.14% | 26,127 |
| Feb 13, 2026 | 9,400.00 | 9,550.00 | 9,325.50 | 9,511.00 | 9,511.00 | -0.15% | 50,466 |
| Feb 12, 2026 | 9,640.50 | 9,640.50 | 9,402.00 | 9,525.50 | 9,525.50 | -0.57% | 30,196 |
| Feb 11, 2026 | 9,490.00 | 9,648.00 | 9,490.00 | 9,580.00 | 9,580.00 | 1.18% | 45,189 |
| Feb 10, 2026 | 9,609.50 | 9,615.00 | 9,433.50 | 9,468.50 | 9,468.50 | -1.06% | 41,408 |
| Feb 9, 2026 | 9,490.00 | 9,596.00 | 9,401.50 | 9,570.00 | 9,570.00 | 0.84% | 53,515 |
| Feb 6, 2026 | 9,480.50 | 9,600.00 | 9,400.00 | 9,490.00 | 9,490.00 | -0.47% | 41,541 |
| Feb 5, 2026 | 9,450.00 | 9,634.50 | 9,380.50 | 9,535.00 | 9,535.00 | 0.62% | 78,700 |
| Feb 4, 2026 | 9,600.00 | 9,800.00 | 9,370.00 | 9,476.50 | 9,476.50 | -2.89% | 185,329 |
| Feb 3, 2026 | 9,449.50 | 9,795.00 | 9,201.50 | 9,759.00 | 9,759.00 | 19.56% | 973,633 |
| Feb 2, 2026 | 8,065.00 | 8,200.00 | 7,866.50 | 8,162.50 | 8,162.50 | 1.27% | 78,971 |
| Feb 1, 2026 | 7,950.50 | 8,084.50 | 7,749.50 | 8,060.50 | 8,060.50 | 0.83% | 38,306 |
| Jan 30, 2026 | 7,580.50 | 8,044.50 | 7,395.00 | 7,994.00 | 7,994.00 | 3.89% | 131,711 |
| Jan 29, 2026 | 7,502.50 | 7,849.00 | 7,431.00 | 7,695.00 | 7,695.00 | 3.83% | 202,012 |
| Jan 28, 2026 | 7,221.00 | 7,462.50 | 7,045.00 | 7,411.50 | 7,411.50 | 2.82% | 72,635 |
| Jan 27, 2026 | 7,035.00 | 7,290.00 | 6,957.50 | 7,208.50 | 7,208.50 | 2.50% | 68,843 |
| Jan 23, 2026 | 7,230.00 | 7,238.00 | 7,002.50 | 7,033.00 | 7,033.00 | -2.52% | 46,427 |
| Jan 22, 2026 | 6,980.00 | 7,274.00 | 6,970.00 | 7,214.50 | 7,214.50 | 3.57% | 89,844 |
| Jan 21, 2026 | 6,913.50 | 7,031.00 | 6,801.00 | 6,966.00 | 6,966.00 | -0.98% | 112,373 |
| Jan 20, 2026 | 7,211.00 | 7,290.00 | 6,968.00 | 7,035.00 | 7,035.00 | -3.07% | 88,948 |
| Jan 19, 2026 | 7,410.50 | 7,411.00 | 7,220.00 | 7,257.50 | 7,257.50 | -2.06% | 34,042 |
| Jan 16, 2026 | 7,550.00 | 7,550.00 | 7,185.00 | 7,410.50 | 7,410.50 | -0.90% | 90,143 |
| Jan 14, 2026 | 7,748.00 | 7,748.00 | 7,430.00 | 7,478.00 | 7,478.00 | -2.27% | 65,098 |
| Jan 13, 2026 | 7,877.00 | 8,004.50 | 7,591.50 | 7,651.50 | 7,651.50 | -2.89% | 94,221 |
| Jan 12, 2026 | 8,194.50 | 8,194.50 | 7,788.00 | 7,879.00 | 7,879.00 | -3.77% | 96,571 |
| Jan 9, 2026 | 8,152.00 | 8,255.00 | 8,066.00 | 8,188.00 | 8,188.00 | -0.16% | 42,149 |
| Jan 8, 2026 | 8,186.00 | 8,350.00 | 8,109.00 | 8,201.00 | 8,201.00 | 0.21% | 48,370 |
| Jan 7, 2026 | 8,182.00 | 8,295.00 | 8,153.00 | 8,184.00 | 8,184.00 | 0.02% | 63,708 |
| Jan 6, 2026 | 8,249.00 | 8,249.00 | 8,076.00 | 8,182.00 | 8,182.00 | 0.12% | 45,881 |
| Jan 5, 2026 | 8,268.00 | 8,293.00 | 8,123.00 | 8,172.50 | 8,172.50 | -1.11% | 59,867 |
| Jan 2, 2026 | 8,379.00 | 8,394.00 | 8,245.00 | 8,264.50 | 8,264.50 | -0.76% | 32,960 |
| Jan 1, 2026 | 8,424.00 | 8,455.00 | 8,314.00 | 8,327.50 | 8,327.50 | -0.48% | 17,662 |
| Dec 31, 2025 | 8,435.00 | 8,506.50 | 8,350.00 | 8,367.50 | 8,367.50 | -0.20% | 30,526 |
| Dec 30, 2025 | 8,560.00 | 8,560.00 | 8,350.00 | 8,384.00 | 8,384.00 | -2.08% | 45,099 |
| Dec 29, 2025 | 8,625.00 | 8,647.50 | 8,530.50 | 8,562.50 | 8,562.50 | -0.72% | 38,225 |
| Dec 26, 2025 | 8,688.00 | 8,688.00 | 8,592.00 | 8,625.00 | 8,625.00 | -0.75% | 33,155 |
| Dec 24, 2025 | 8,925.00 | 8,925.00 | 8,666.00 | 8,690.00 | 8,690.00 | -2.27% | 61,120 |
| Dec 23, 2025 | 8,950.00 | 8,972.00 | 8,845.50 | 8,891.50 | 8,891.50 | 0.24% | 41,820 |
| Dec 22, 2025 | 8,869.00 | 9,095.00 | 8,816.00 | 8,870.50 | 8,870.50 | 1.29% | 52,661 |
| Dec 19, 2025 | 8,670.00 | 8,850.00 | 8,523.50 | 8,757.50 | 8,757.50 | 1.73% | 105,070 |
| Dec 18, 2025 | 8,794.00 | 8,794.00 | 8,565.00 | 8,608.50 | 8,608.50 | -2.11% | 35,357 |
| Dec 17, 2025 | 8,974.50 | 8,990.00 | 8,762.50 | 8,794.00 | 8,794.00 | -1.61% | 33,886 |
| Dec 16, 2025 | 9,066.00 | 9,124.00 | 8,915.00 | 8,937.50 | 8,937.50 | -1.68% | 40,775 |
| Dec 15, 2025 | 8,950.00 | 9,125.00 | 8,950.00 | 9,090.50 | 9,090.50 | 0.74% | 22,684 |
| Dec 12, 2025 | 8,948.50 | 9,110.00 | 8,930.00 | 9,023.50 | 9,023.50 | 0.41% | 30,985 |
| Dec 11, 2025 | 8,771.50 | 9,044.00 | 8,700.00 | 8,987.00 | 8,987.00 | 1.95% | 48,646 |
| Dec 10, 2025 | 8,750.00 | 8,840.00 | 8,608.00 | 8,815.50 | 8,815.50 | 0.36% | 30,450 |
| Dec 9, 2025 | 8,637.50 | 8,830.00 | 8,490.00 | 8,783.50 | 8,783.50 | 1.63% | 31,491 |
| Dec 8, 2025 | 8,895.50 | 8,895.50 | 8,605.50 | 8,643.00 | 8,643.00 | -2.88% | 51,511 |
| Dec 5, 2025 | 8,885.50 | 8,920.00 | 8,755.00 | 8,899.00 | 8,899.00 | 0.58% | 28,624 |
| 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 |