APL Apollo Tubes Limited (NSE:APLAPOLLO)
India
· Delayed Price · Currency is INR 1,771.00
-1.90 (-0.11%)
At close: Dec 5, 2025
APL Apollo Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,773.00 | 1,781.30 | 1,763.80 | 1,771.00 | 1,771.00 | -0.11% | 268,661 |
| Dec 4, 2025 | 1,760.00 | 1,776.00 | 1,752.70 | 1,772.90 | 1,772.90 | 1.19% | 668,646 |
| Dec 3, 2025 | 1,734.60 | 1,757.40 | 1,715.60 | 1,752.10 | 1,752.10 | 1.01% | 422,097 |
| Dec 2, 2025 | 1,725.00 | 1,737.30 | 1,712.00 | 1,734.60 | 1,734.60 | 0.02% | 298,985 |
| Dec 1, 2025 | 1,727.80 | 1,738.10 | 1,718.60 | 1,734.30 | 1,734.30 | 0.90% | 216,161 |
| Nov 28, 2025 | 1,736.00 | 1,742.80 | 1,709.30 | 1,718.90 | 1,718.90 | -0.92% | 275,947 |
| Nov 27, 2025 | 1,739.00 | 1,743.00 | 1,710.00 | 1,734.90 | 1,734.90 | 0.12% | 337,720 |
| Nov 26, 2025 | 1,699.90 | 1,736.40 | 1,692.90 | 1,732.80 | 1,732.80 | 2.03% | 219,892 |
| Nov 25, 2025 | 1,716.20 | 1,726.00 | 1,690.00 | 1,698.40 | 1,698.40 | -1.04% | 221,281 |
| Nov 24, 2025 | 1,732.70 | 1,732.70 | 1,707.20 | 1,716.20 | 1,716.20 | -0.67% | 838,837 |
| Nov 21, 2025 | 1,727.00 | 1,732.70 | 1,703.00 | 1,727.80 | 1,727.80 | 0.38% | 450,086 |
| Nov 20, 2025 | 1,730.00 | 1,746.10 | 1,714.00 | 1,721.20 | 1,721.20 | 0.02% | 1,063,781 |
| Nov 19, 2025 | 1,754.00 | 1,770.60 | 1,717.00 | 1,720.90 | 1,720.90 | -2.43% | 541,702 |
| Nov 18, 2025 | 1,778.00 | 1,782.80 | 1,757.20 | 1,763.80 | 1,763.80 | -0.78% | 244,549 |
| Nov 17, 2025 | 1,763.30 | 1,787.60 | 1,763.30 | 1,777.70 | 1,777.70 | 0.82% | 226,118 |
| Nov 14, 2025 | 1,769.00 | 1,777.80 | 1,737.00 | 1,763.30 | 1,763.30 | -0.12% | 273,177 |
| Nov 13, 2025 | 1,798.40 | 1,802.50 | 1,760.80 | 1,765.40 | 1,765.40 | -1.73% | 528,818 |
| Nov 12, 2025 | 1,806.90 | 1,806.90 | 1,778.50 | 1,796.40 | 1,796.40 | 0.30% | 630,889 |
| Nov 11, 2025 | 1,799.10 | 1,801.00 | 1,787.70 | 1,791.00 | 1,791.00 | -0.45% | 317,545 |
| Nov 10, 2025 | 1,809.00 | 1,810.00 | 1,785.00 | 1,799.10 | 1,799.10 | -0.08% | 491,863 |
| Nov 7, 2025 | 1,780.00 | 1,805.00 | 1,777.60 | 1,800.50 | 1,800.50 | 0.83% | 679,442 |
| Nov 6, 2025 | 1,789.10 | 1,811.00 | 1,779.00 | 1,785.70 | 1,785.70 | 0.37% | 896,721 |
| Nov 4, 2025 | 1,800.00 | 1,807.80 | 1,758.70 | 1,779.20 | 1,779.20 | -0.95% | 535,976 |
| Nov 3, 2025 | 1,798.00 | 1,807.90 | 1,780.20 | 1,796.20 | 1,796.20 | 0.26% | 1,084,730 |
| Oct 31, 2025 | 1,785.70 | 1,820.00 | 1,784.60 | 1,791.50 | 1,791.50 | 0.39% | 1,035,265 |
| Oct 30, 2025 | 1,825.00 | 1,825.00 | 1,754.30 | 1,784.60 | 1,784.60 | -1.12% | 1,459,618 |
| Oct 29, 2025 | 1,786.00 | 1,822.30 | 1,768.40 | 1,804.80 | 1,804.80 | 1.56% | 1,682,297 |
| Oct 28, 2025 | 1,766.80 | 1,793.10 | 1,753.10 | 1,777.00 | 1,777.00 | 0.57% | 438,596 |
| Oct 27, 2025 | 1,755.10 | 1,781.10 | 1,751.10 | 1,767.00 | 1,767.00 | 0.72% | 280,131 |
| Oct 24, 2025 | 1,753.60 | 1,763.10 | 1,741.30 | 1,754.40 | 1,754.40 | 0.05% | 305,810 |
| Oct 23, 2025 | 1,760.00 | 1,771.00 | 1,750.00 | 1,753.60 | 1,753.60 | 0.09% | 197,842 |
| Oct 21, 2025 | 1,745.10 | 1,767.50 | 1,745.10 | 1,752.10 | 1,752.10 | 0.17% | 38,844 |
| Oct 20, 2025 | 1,754.10 | 1,762.00 | 1,740.60 | 1,749.10 | 1,749.10 | -0.29% | 301,595 |
| Oct 17, 2025 | 1,726.00 | 1,764.80 | 1,711.50 | 1,754.10 | 1,754.10 | 1.51% | 706,846 |
| Oct 16, 2025 | 1,745.50 | 1,745.50 | 1,710.10 | 1,728.00 | 1,728.00 | -0.35% | 432,617 |
| Oct 15, 2025 | 1,725.00 | 1,743.80 | 1,707.60 | 1,734.10 | 1,734.10 | 0.53% | 330,717 |
| Oct 14, 2025 | 1,745.10 | 1,751.10 | 1,703.40 | 1,725.00 | 1,725.00 | -0.99% | 419,048 |
| Oct 13, 2025 | 1,738.60 | 1,750.90 | 1,724.60 | 1,742.20 | 1,742.20 | 0.21% | 152,410 |
| Oct 10, 2025 | 1,725.10 | 1,748.50 | 1,725.10 | 1,738.60 | 1,738.60 | 0.21% | 114,758 |
| Oct 9, 2025 | 1,720.00 | 1,752.50 | 1,715.90 | 1,735.00 | 1,735.00 | 0.59% | 314,463 |
| Oct 8, 2025 | 1,737.40 | 1,759.60 | 1,718.50 | 1,724.90 | 1,724.90 | -0.66% | 377,095 |
| Oct 7, 2025 | 1,745.00 | 1,752.40 | 1,728.70 | 1,736.30 | 1,736.30 | -0.33% | 217,829 |
| Oct 6, 2025 | 1,740.00 | 1,745.00 | 1,717.00 | 1,742.00 | 1,742.00 | 0.22% | 187,698 |
| Oct 3, 2025 | 1,740.00 | 1,752.50 | 1,723.80 | 1,738.20 | 1,738.20 | 0.41% | 678,344 |
| Oct 1, 2025 | 1,693.70 | 1,741.70 | 1,685.30 | 1,731.10 | 1,731.10 | 2.67% | 1,035,192 |
| Sep 30, 2025 | 1,705.00 | 1,706.40 | 1,679.30 | 1,686.10 | 1,686.10 | -0.58% | 325,816 |
| Sep 29, 2025 | 1,668.70 | 1,705.00 | 1,668.10 | 1,696.00 | 1,696.00 | 2.16% | 841,179 |
| Sep 26, 2025 | 1,698.00 | 1,708.00 | 1,653.30 | 1,660.10 | 1,660.10 | -1.67% | 836,539 |
| Sep 25, 2025 | 1,676.20 | 1,699.00 | 1,674.00 | 1,688.30 | 1,688.30 | 0.72% | 1,241,769 |
| Sep 24, 2025 | 1,683.00 | 1,691.60 | 1,671.50 | 1,676.20 | 1,676.20 | -0.40% | 571,798 |
| Sep 23, 2025 | 1,676.00 | 1,694.90 | 1,665.20 | 1,683.00 | 1,683.00 | 0.22% | 433,903 |
| Sep 22, 2025 | 1,683.00 | 1,697.50 | 1,672.30 | 1,679.30 | 1,679.30 | -0.70% | 261,846 |
| Sep 19, 2025 | 1,690.00 | 1,699.00 | 1,668.20 | 1,691.10 | 1,691.10 | -0.34% | 694,289 |
| Sep 18, 2025 | 1,697.00 | 1,705.00 | 1,677.00 | 1,696.90 | 1,696.90 | 0.46% | 460,077 |
| Sep 17, 2025 | 1,701.00 | 1,703.00 | 1,676.50 | 1,689.20 | 1,689.20 | -0.49% | 306,351 |
| Sep 16, 2025 | 1,710.00 | 1,717.90 | 1,688.70 | 1,697.60 | 1,697.60 | -0.18% | 1,014,595 |
| Sep 15, 2025 | 1,710.00 | 1,710.00 | 1,688.00 | 1,700.60 | 1,700.60 | -0.16% | 659,777 |
| Sep 12, 2025 | 1,681.90 | 1,710.80 | 1,671.90 | 1,703.30 | 1,703.30 | 1.28% | 219,959 |
| Sep 11, 2025 | 1,677.00 | 1,698.90 | 1,673.00 | 1,681.70 | 1,681.70 | -0.83% | 268,553 |
| Sep 10, 2025 | 1,703.90 | 1,710.50 | 1,680.00 | 1,695.70 | 1,695.70 | 0.05% | 440,991 |
| Sep 9, 2025 | 1,686.10 | 1,700.00 | 1,673.20 | 1,694.90 | 1,694.90 | 0.21% | 294,773 |
| Sep 8, 2025 | 1,664.70 | 1,694.40 | 1,661.20 | 1,691.30 | 1,691.30 | 1.60% | 442,018 |
| Sep 5, 2025 | 1,672.90 | 1,680.00 | 1,648.30 | 1,664.70 | 1,664.70 | -0.49% | 153,809 |
| Sep 4, 2025 | 1,675.10 | 1,683.00 | 1,660.90 | 1,672.90 | 1,672.90 | -0.11% | 255,090 |
| Sep 3, 2025 | 1,653.70 | 1,679.30 | 1,645.10 | 1,674.80 | 1,674.80 | 1.28% | 445,589 |
| Sep 2, 2025 | 1,645.00 | 1,669.70 | 1,629.70 | 1,653.70 | 1,653.70 | 0.85% | 409,587 |
| Sep 1, 2025 | 1,595.10 | 1,642.00 | 1,592.60 | 1,639.80 | 1,639.80 | 2.19% | 249,588 |
| Aug 29, 2025 | 1,599.10 | 1,633.60 | 1,578.00 | 1,604.70 | 1,604.70 | 0.27% | 720,090 |
| Aug 28, 2025 | 1,628.90 | 1,631.20 | 1,592.00 | 1,600.30 | 1,600.30 | -1.76% | 509,123 |
| Aug 26, 2025 | 1,645.20 | 1,650.00 | 1,620.50 | 1,628.90 | 1,628.90 | -0.99% | 682,057 |
| Aug 25, 2025 | 1,655.00 | 1,659.10 | 1,631.10 | 1,645.20 | 1,645.20 | -0.26% | 318,091 |
| Aug 22, 2025 | 1,653.30 | 1,663.90 | 1,633.40 | 1,649.50 | 1,649.50 | -0.22% | 221,056 |
| Aug 21, 2025 | 1,640.00 | 1,669.00 | 1,622.30 | 1,653.20 | 1,647.45 | 1.53% | 595,869 |
| Aug 20, 2025 | 1,624.20 | 1,642.60 | 1,615.00 | 1,628.30 | 1,622.64 | 0.12% | 353,767 |
| Aug 19, 2025 | 1,605.00 | 1,630.70 | 1,602.00 | 1,626.30 | 1,620.64 | 1.20% | 260,095 |
| Aug 18, 2025 | 1,608.50 | 1,628.50 | 1,600.50 | 1,607.00 | 1,601.41 | -0.09% | 328,227 |
| Aug 14, 2025 | 1,578.10 | 1,615.30 | 1,578.10 | 1,608.50 | 1,602.91 | 1.64% | 769,027 |
| Aug 13, 2025 | 1,583.90 | 1,611.00 | 1,578.10 | 1,582.60 | 1,577.10 | 0.02% | 319,520 |
| Aug 12, 2025 | 1,589.40 | 1,596.10 | 1,565.50 | 1,582.30 | 1,576.80 | -0.35% | 291,430 |
| Aug 11, 2025 | 1,580.00 | 1,597.80 | 1,572.00 | 1,587.90 | 1,582.38 | 0.33% | 203,971 |
| Aug 8, 2025 | 1,598.00 | 1,607.50 | 1,575.00 | 1,582.60 | 1,577.10 | -0.79% | 257,517 |
| Aug 7, 2025 | 1,555.00 | 1,599.30 | 1,549.00 | 1,595.20 | 1,589.65 | 1.66% | 630,943 |
| Aug 6, 2025 | 1,617.00 | 1,617.00 | 1,561.00 | 1,569.10 | 1,563.64 | -2.15% | 998,317 |
| Aug 5, 2025 | 1,586.40 | 1,633.10 | 1,585.50 | 1,603.50 | 1,597.92 | 1.08% | 1,596,613 |
| Aug 4, 2025 | 1,590.00 | 1,606.50 | 1,580.20 | 1,586.40 | 1,580.88 | -0.48% | 425,802 |
| Aug 1, 2025 | 1,600.00 | 1,626.90 | 1,585.60 | 1,594.10 | 1,588.56 | -0.44% | 1,148,633 |
| Jul 31, 2025 | 1,557.00 | 1,611.90 | 1,550.00 | 1,601.20 | 1,595.63 | 2.23% | 1,507,354 |
| Jul 30, 2025 | 1,515.50 | 1,569.00 | 1,512.90 | 1,566.30 | 1,560.85 | 3.39% | 1,212,306 |
| Jul 29, 2025 | 1,503.00 | 1,527.60 | 1,494.00 | 1,514.90 | 1,509.63 | 0.67% | 819,000 |
| Jul 28, 2025 | 1,539.10 | 1,539.10 | 1,492.00 | 1,504.80 | 1,499.57 | -2.48% | 2,521,996 |
| Jul 25, 2025 | 1,680.40 | 1,680.40 | 1,526.10 | 1,543.10 | 1,537.73 | -8.50% | 2,369,698 |
| Jul 24, 2025 | 1,680.20 | 1,703.00 | 1,668.00 | 1,686.40 | 1,680.53 | 0.42% | 1,019,339 |
| Jul 23, 2025 | 1,657.20 | 1,685.00 | 1,657.20 | 1,679.30 | 1,673.46 | 1.14% | 300,919 |
| Jul 22, 2025 | 1,695.00 | 1,695.00 | 1,652.00 | 1,660.40 | 1,654.62 | -1.90% | 449,105 |
| Jul 21, 2025 | 1,666.40 | 1,703.00 | 1,655.20 | 1,692.50 | 1,686.61 | 1.57% | 408,341 |
| Jul 18, 2025 | 1,696.00 | 1,704.80 | 1,663.30 | 1,666.40 | 1,660.60 | -1.68% | 598,789 |
| Jul 17, 2025 | 1,716.00 | 1,723.10 | 1,685.00 | 1,694.80 | 1,688.91 | -1.17% | 349,896 |
| Jul 16, 2025 | 1,724.00 | 1,724.00 | 1,702.10 | 1,714.80 | 1,708.84 | -0.50% | 453,359 |
| Jul 15, 2025 | 1,692.20 | 1,726.00 | 1,687.30 | 1,723.50 | 1,717.51 | 1.83% | 523,460 |
| Jul 14, 2025 | 1,703.00 | 1,712.00 | 1,678.10 | 1,692.50 | 1,686.61 | -0.55% | 612,974 |