APIS India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	59.79	59.79	57.71	58.43	58.43	1.25%	7,091
Mar 9, 2026	60.47	61.90	57.45	57.71	57.71	-4.56%	15,168
Mar 6, 2026	57.94	60.83	57.00	60.47	60.47	4.37%	26,288
Mar 5, 2026	54.16	59.00	54.16	57.94	57.94	1.63%	38,752
Mar 4, 2026	55.12	57.50	55.03	57.01	57.01	-1.57%	29,893
Mar 2, 2026	61.00	61.00	56.82	57.92	57.92	-3.16%	46,196
Feb 27, 2026	54.14	59.81	54.14	59.81	59.81	4.99%	33,169
Feb 26, 2026	57.00	59.82	56.83	56.97	56.97	-4.76%	35,204
Feb 25, 2026	60.66	62.69	58.90	59.82	59.82	-3.34%	25,513
Feb 24, 2026	62.00	64.70	61.53	61.89	61.89	-4.43%	24,069
Feb 23, 2026	61.60	67.70	61.60	64.76	64.76	0.02%	24,296
Feb 20, 2026	68.00	69.69	64.32	64.75	64.75	-4.36%	35,990
Feb 19, 2026	69.70	69.70	67.25	67.70	67.70	-0.67%	15,314
Feb 18, 2026	67.00	70.25	64.37	68.16	68.16	0.61%	28,336
Feb 17, 2026	68.27	69.66	65.18	67.75	67.75	-1.25%	46,170
Feb 16, 2026	68.61	72.50	68.61	68.61	68.61	-5.00%	44,693
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