APIS India Limited (BOM:506166)
India · Delayed Price · Currency is INR 75.29
-3.96 (-5.00%)
At close: Jan 22, 2026
APIS India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 5.00% | 25 |
| Oct 8, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 5.00% | 25 |
| Oct 7, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 4.99% | 25 |
| Oct 1, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 5.00% | 25 |
| Sep 26, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 5.00% | 25 |
| Sep 25, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 5.00% | 25 |
| Sep 22, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 5.00% | 25 |
| Sep 18, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 4.99% | 25 |
| Sep 15, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 5.00% | 25 |
| Sep 10, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 5.00% | 25 |
| Sep 8, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 5.00% | 25 |
| Sep 4, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 5.00% | 25 |
| Aug 18, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 4.99% | 25 |
| Aug 13, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 5.00% | 25 |
| Aug 12, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 5.00% | 25 |