APIS India Limited (BOM:506166)
India · Delayed Price · Currency is INR 72.22
-2.60 (-3.48%)
At close: Feb 13, 2026
APIS India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 77.40 | 77.40 | 71.08 | 72.22 | 72.22 | -3.48% | 34,826 |
| Feb 12, 2026 | 72.00 | 75.08 | 70.00 | 74.82 | 74.82 | 4.63% | 64,785 |
| Feb 11, 2026 | 65.70 | 72.06 | 65.70 | 71.51 | 71.51 | 4.20% | 55,486 |
| Feb 10, 2026 | 70.00 | 70.00 | 67.61 | 68.63 | 68.63 | -3.41% | 40,548 |
| Feb 9, 2026 | 72.90 | 73.40 | 70.33 | 71.05 | 71.05 | -4.03% | 86,893 |
| Feb 6, 2026 | 74.78 | 74.85 | 67.73 | 74.03 | 74.03 | 3.84% | 100,195 |
| Feb 5, 2026 | 65.00 | 71.29 | 64.51 | 71.29 | 71.29 | 4.99% | 104,868 |
| Feb 4, 2026 | 68.00 | 69.92 | 67.80 | 67.90 | 67.90 | -4.85% | 71,374 |
| Feb 3, 2026 | 71.35 | 78.68 | 71.35 | 71.36 | 71.36 | -4.98% | 116,984 |
| Feb 2, 2026 | 81.00 | 82.78 | 74.94 | 75.10 | 75.10 | -4.79% | 114,802 |
| Feb 1, 2026 | 82.66 | 82.66 | 74.80 | 78.88 | 78.88 | 0.19% | 270,587 |
| Jan 30, 2026 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | 4.99% | 25,403 |
| Jan 29, 2026 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | 5.00% | 50,534 |
| Jan 28, 2026 | 66.66 | 71.42 | 64.62 | 71.42 | 71.42 | 5.00% | 311,152 |
| Jan 27, 2026 | 68.00 | 71.53 | 67.96 | 68.02 | 68.02 | -4.91% | 433,946 |
| Jan 23, 2026 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | -4.99% | 24,744 |
| Jan 22, 2026 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | -5.00% | 6,695 |
| Jan 21, 2026 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | -5.00% | 5,431 |
| Jan 20, 2026 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | -5.00% | 8,551 |
| Jan 19, 2026 | 87.81 | 87.81 | 87.81 | 87.81 | 87.81 | -5.00% | 6,019 |
| Jan 16, 2026 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | -5.00% | 10,116 |
| Jan 14, 2026 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | -5.00% | 21,239 |
| Jan 13, 2026 | 102.41 | 102.41 | 102.41 | 102.41 | 102.41 | -4.99% | 92,474 |
| Jan 12, 2026 | 110.42 | 110.42 | 100.15 | 107.79 | 107.79 | 2.49% | 279,153 |
| Jan 9, 2026 | 105.17 | 105.17 | 102.17 | 105.17 | 105.17 | 4.99% | 266,843 |
| Jan 8, 2026 | 99.90 | 100.17 | 95.40 | 100.17 | 100.17 | 5.00% | 406,939 |
| Jan 7, 2026 | 95.47 | 95.47 | 86.39 | 95.40 | 95.40 | 4.92% | 555,552 |
| Jan 6, 2026 | 90.93 | 90.93 | 90.93 | 90.93 | 90.93 | 5.00% | 13,286 |
| Jan 5, 2026 | 85.99 | 86.60 | 82.48 | 86.60 | 86.60 | 5.00% | 183,494 |
| Jan 2, 2026 | 75.27 | 83.19 | 75.27 | 82.48 | 82.48 | 4.10% | 218,789 |
| Jan 1, 2026 | 86.46 | 86.46 | 78.24 | 79.23 | 79.23 | -3.79% | 1,139,739 |
| Dec 31, 2025 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | 4.97% | 80 |
| Dec 30, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 4.95% | 500 |
| Dec 29, 2025 | 74.75 | 74.75 | 74.75 | 74.75 | 74.75 | 4.99% | 10 |
| Dec 26, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 4.94% | 21 |
| Dec 24, 2025 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 4.95% | 10 |
| Dec 23, 2025 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | 4.95% | 100 |
| Dec 22, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 4.94% | 275,444 |
| Dec 19, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 4.92% | 2 |
| Dec 18, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | 4.97% | 1 |
| Dec 16, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 4.92% | 1 |
| Dec 10, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 4.96% | 2 |
| Dec 9, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 4.97% | 1 |
| Dec 1, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 5.00% | 50 |
| Nov 18, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | 5.00% | 25 |
| Nov 7, 2025 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | 5.00% | 25 |
| Nov 4, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 5.00% | 25 |
| Oct 29, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | 5.00% | 25 |
| Oct 21, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 5.00% | 25 |
| Oct 15, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 5.00% | 25 |