Skip to main content
APL Apollo Tubes Limited (NSE:APLAPOLLO)
India flag India · Delayed Price · Currency is INR
1,994.00
+6.30 (0.32%)
Apr 28, 2026, 3:30 PM IST

APL Apollo Tubes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,008.302,014.801,958.001,994.00-0.32%955,951
Apr 27, 20262,015.002,050.001,985.001,987.701,987.70-0.84%405,891
Apr 24, 20262,028.002,039.501,979.002,004.502,004.50-0.91%581,997
Apr 23, 20262,121.102,121.102,017.002,022.902,022.90-4.67%568,645
Apr 22, 20262,115.202,126.002,101.602,121.902,121.900.73%263,001
Apr 21, 20262,165.002,173.002,092.602,106.602,106.60-1.74%593,683
Apr 20, 20262,120.102,150.702,087.502,143.902,143.901.81%1,061,518
Apr 17, 20262,059.802,118.002,042.102,105.702,105.702.95%725,283
Apr 16, 20262,051.502,074.502,019.002,045.302,045.300.19%528,290
Apr 15, 20262,008.002,045.001,985.702,041.502,041.503.12%608,070
Apr 13, 20261,991.202,030.001,975.001,979.801,979.80-4.11%1,776,804
Apr 10, 20262,049.702,072.002,016.002,064.602,064.601.19%399,118
Apr 9, 20262,047.702,069.002,021.002,040.302,040.30-0.36%586,170
Apr 8, 20261,974.702,055.101,961.102,047.702,047.708.31%811,179
Apr 7, 20261,912.001,912.101,859.601,890.601,890.60-1.27%552,064
Apr 6, 20261,904.901,935.001,860.601,915.001,915.000.83%364,128
Apr 2, 20261,929.001,929.001,834.001,899.201,899.20-1.84%527,735
Apr 1, 20261,978.202,012.501,911.001,934.801,934.80-0.11%827,600
Mar 30, 20261,970.001,978.201,930.101,937.001,937.00-2.48%805,266
Mar 27, 20261,970.102,012.001,965.701,986.201,986.20-0.62%788,888
Mar 25, 20262,000.002,023.501,981.601,998.601,998.601.23%401,241
Mar 24, 20261,945.001,988.101,896.901,974.401,974.404.25%563,124
Mar 23, 20261,965.201,965.201,890.001,893.901,893.90-4.01%512,633
Mar 20, 20261,948.001,996.801,948.001,973.101,973.102.24%620,833
Mar 19, 20261,950.001,988.601,922.001,929.801,929.80-4.15%535,700
Mar 18, 20261,965.002,024.001,942.702,013.402,013.402.43%596,269
Mar 17, 20261,914.001,974.501,896.701,965.601,965.603.80%866,076
Mar 16, 20261,921.601,937.701,872.101,893.701,893.70-2.04%667,940
Mar 13, 20262,006.802,013.501,908.501,933.201,933.20-3.78%560,842
Mar 12, 20262,019.902,025.001,937.202,009.202,009.20-0.35%1,360,299
Mar 11, 20262,109.902,126.501,989.502,016.302,016.30-4.01%722,986
Mar 10, 20262,137.702,168.602,085.702,100.602,100.600.13%1,148,309
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