Skip to main content
APL Apollo Tubes Limited (NSE:APLAPOLLO)
India flag India · Delayed Price · Currency is INR
2,097.90
-54.90 (-2.55%)
Mar 9, 2026, 3:29 PM IST

APL Apollo Tubes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,093.502,140.402,051.602,097.902,097.90-2.55%355,658
Mar 6, 20262,160.002,191.702,143.402,152.802,152.80-0.39%693,422
Mar 5, 20262,126.002,165.902,119.702,161.302,161.301.96%391,810
Mar 4, 20262,200.202,211.102,105.002,119.702,119.70-4.62%588,108
Mar 2, 20262,195.002,251.802,194.202,222.302,222.30-0.55%509,813
Feb 27, 20262,232.002,252.702,216.902,234.602,234.600.37%1,301,696
Feb 26, 20262,241.002,247.702,200.002,226.402,226.40-0.19%413,834
Feb 25, 20262,208.702,233.402,186.302,230.602,230.601.59%627,610
Feb 24, 20262,189.602,213.402,170.002,195.602,195.600.19%1,362,267
Feb 23, 20262,190.602,219.102,184.802,191.502,191.500.18%377,562
Feb 20, 20262,203.002,231.702,177.402,187.502,187.50-0.70%390,445
Feb 19, 20262,250.002,259.902,185.202,203.002,203.00-1.82%268,013
Feb 18, 20262,243.202,267.702,231.702,243.902,243.900.87%496,080
Feb 17, 20262,217.402,237.802,204.502,224.502,224.500.32%914,557
Feb 16, 20262,245.902,268.602,199.002,217.402,217.40-1.27%712,795
Feb 13, 20262,272.402,272.802,237.802,245.902,245.90-1.19%374,996
Feb 12, 20262,293.302,301.402,259.002,272.902,272.90-0.35%2,136,876
Feb 11, 20262,238.002,283.502,230.002,280.802,280.801.88%668,687
Feb 10, 20262,249.002,259.902,222.402,238.702,238.700.18%962,439
Feb 9, 20262,220.002,244.202,204.002,234.602,234.601.67%974,447
Feb 6, 20262,182.102,207.102,165.002,198.002,198.000.73%1,580,478
Feb 5, 20262,181.002,196.402,154.902,182.102,182.100.36%1,043,338
Feb 4, 20262,140.502,187.402,117.602,174.202,174.201.72%1,134,262
Feb 3, 20262,195.902,195.902,107.602,137.502,137.502.80%1,273,084
Feb 2, 20262,064.002,089.902,041.402,079.302,079.301.48%629,971
Feb 1, 20262,040.102,072.902,036.602,048.902,048.900.16%989,633
Jan 30, 20262,032.102,070.702,032.102,045.702,045.70-0.37%1,175,836
Jan 29, 20262,095.002,151.102,032.102,053.402,053.40-1.80%1,041,652
Jan 28, 20262,070.002,097.002,051.002,091.002,091.001.48%836,447
Jan 27, 20262,030.602,087.902,003.302,060.602,060.603.02%2,529,874
Jan 23, 20262,000.002,070.601,991.602,000.102,000.101.22%2,186,960
Jan 22, 20261,899.001,984.001,886.601,976.001,976.005.18%1,290,138
Jan 21, 20261,905.001,921.501,857.201,878.601,878.60-1.44%522,221
Jan 20, 20261,919.701,933.201,894.401,906.001,906.00-0.71%510,336
Jan 19, 20261,940.701,951.501,911.801,919.701,919.70-1.08%274,337
Jan 16, 20261,944.001,963.001,930.001,940.701,940.700.31%405,626
Jan 14, 20261,905.001,950.301,900.101,934.701,934.701.55%819,363
Jan 13, 20261,910.001,920.001,883.601,905.201,905.200.02%776,013
Jan 12, 20261,889.901,908.801,847.001,904.801,904.800.78%561,236
Jan 9, 20261,904.301,912.901,886.601,890.101,890.10-1.24%498,509
Jan 8, 20261,949.101,949.101,911.001,913.901,913.90-1.84%246,755
Jan 7, 20261,947.901,956.801,934.501,949.801,949.800.10%320,175
Jan 6, 20261,975.001,984.801,938.301,947.901,947.90-0.93%511,373
Jan 5, 20261,938.701,969.701,904.701,966.201,966.201.78%653,672
Jan 2, 20261,975.001,993.701,921.601,931.901,931.90-1.93%755,936
Jan 1, 20261,925.601,989.901,914.001,970.001,970.002.93%1,879,995
Dec 31, 20251,890.001,920.901,883.301,914.001,914.001.64%360,627
Dec 30, 20251,890.901,898.001,870.301,883.201,883.20-0.29%1,000,926
Dec 29, 20251,895.501,915.701,879.201,888.601,888.600.13%497,619
Dec 26, 20251,858.601,891.001,851.401,886.101,886.101.48%353,780
Dec 24, 20251,868.001,874.601,850.901,858.601,858.60-0.50%251,611
Dec 23, 20251,863.301,883.701,851.201,867.901,867.900.25%344,625
Dec 22, 20251,825.001,875.001,818.001,863.301,863.302.37%487,098
Dec 19, 20251,798.001,822.901,798.001,820.101,820.101.36%521,770
Dec 18, 20251,764.501,798.001,753.401,795.701,795.701.77%576,403
Dec 17, 20251,730.001,776.801,720.001,764.501,764.501.82%750,140
Dec 16, 20251,730.001,740.301,722.001,732.901,732.90-0.36%560,213
Dec 15, 20251,745.201,745.201,722.101,739.101,739.100.07%562,387
Dec 12, 20251,717.001,744.301,717.001,737.901,737.900.86%555,246
Dec 11, 20251,733.701,734.701,710.601,723.001,723.00-0.75%335,208
Dec 10, 20251,746.701,764.701,725.001,736.001,736.00-0.28%404,498
Dec 9, 20251,728.001,745.101,717.201,740.801,740.800.27%375,983
Dec 8, 20251,776.901,776.901,720.701,736.101,736.10-1.97%867,941
Dec 5, 20251,773.001,781.301,763.801,771.001,771.00-0.11%268,661
Dec 4, 20251,760.001,776.001,752.701,772.901,772.901.19%668,646
Dec 3, 20251,734.601,757.401,715.601,752.101,752.101.01%422,097
Dec 2, 20251,725.001,737.301,712.001,734.601,734.600.02%298,985
Dec 1, 20251,727.801,738.101,718.601,734.301,734.300.90%216,161
Nov 28, 20251,736.001,742.801,709.301,718.901,718.90-0.92%275,947
Nov 27, 20251,739.001,743.001,710.001,734.901,734.900.12%337,720
Nov 26, 20251,699.901,736.401,692.901,732.801,732.802.03%219,892
Nov 25, 20251,716.201,726.001,690.001,698.401,698.40-1.04%221,281
Nov 24, 20251,732.701,732.701,707.201,716.201,716.20-0.67%838,837
Nov 21, 20251,727.001,732.701,703.001,727.801,727.800.38%450,086
Nov 20, 20251,730.001,746.101,714.001,721.201,721.200.02%1,063,781
Nov 19, 20251,754.001,770.601,717.001,720.901,720.90-2.43%541,702
Nov 18, 20251,778.001,782.801,757.201,763.801,763.80-0.78%244,549
Nov 17, 20251,763.301,787.601,763.301,777.701,777.700.82%226,118
Nov 14, 20251,769.001,777.801,737.001,763.301,763.30-0.12%273,177
Nov 13, 20251,798.401,802.501,760.801,765.401,765.40-1.73%528,818
Nov 12, 20251,806.901,806.901,778.501,796.401,796.400.30%630,889
Nov 11, 20251,799.101,801.001,787.701,791.001,791.00-0.45%317,545
Nov 10, 20251,809.001,810.001,785.001,799.101,799.10-0.08%491,863
Nov 7, 20251,780.001,805.001,777.601,800.501,800.500.83%679,442
Nov 6, 20251,789.101,811.001,779.001,785.701,785.700.37%896,721
Nov 4, 20251,800.001,807.801,758.701,779.201,779.20-0.95%535,976
Nov 3, 20251,798.001,807.901,780.201,796.201,796.200.26%1,084,730
Oct 31, 20251,785.701,820.001,784.601,791.501,791.500.39%1,035,265
Oct 30, 20251,825.001,825.001,754.301,784.601,784.60-1.12%1,459,618
Oct 29, 20251,786.001,822.301,768.401,804.801,804.801.56%1,682,297
Oct 28, 20251,766.801,793.101,753.101,777.001,777.000.57%438,596
Oct 27, 20251,755.101,781.101,751.101,767.001,767.000.72%280,131
Oct 24, 20251,753.601,763.101,741.301,754.401,754.400.05%305,810
Oct 23, 20251,760.001,771.001,750.001,753.601,753.600.09%197,842
Oct 21, 20251,745.101,767.501,745.101,752.101,752.100.17%38,844
Oct 20, 20251,754.101,762.001,740.601,749.101,749.10-0.29%301,595
Oct 17, 20251,726.001,764.801,711.501,754.101,754.101.51%706,846
Oct 16, 20251,745.501,745.501,710.101,728.001,728.00-0.35%432,617
Oct 15, 20251,725.001,743.801,707.601,734.101,734.100.53%330,717
Oct 14, 20251,745.101,751.101,703.401,725.001,725.00-0.99%419,048