APIS India Limited (BOM:506166)
India · Delayed Price · Currency is INR 55.50
+0.67 (1.22%)
At close: Oct 15, 2026
APIS India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 55.50 | 57.51 | 54.00 | 55.50 | 55.50 | 1.22% | 69,089 |
| Oct 14, 2026 | 52.25 | 55.00 | 52.00 | 54.83 | 54.83 | 4.96% | 76,151 |
| Oct 13, 2026 | 51.09 | 53.98 | 50.49 | 52.24 | 52.24 | 1.22% | 116,110 |
| Oct 12, 2026 | 55.50 | 55.50 | 51.38 | 51.61 | 51.61 | -0.62% | 63,899 |
| Oct 9, 2026 | 48.50 | 53.00 | 48.50 | 51.93 | 51.93 | 2.33% | 144,276 |
| Oct 8, 2026 | 50.00 | 51.00 | 49.60 | 50.75 | 50.75 | 1.50% | 136,102 |
| Oct 7, 2026 | 51.69 | 51.69 | 48.90 | 50.00 | 50.00 | -0.60% | 126,782 |
| Oct 6, 2026 | 50.01 | 51.84 | 49.99 | 50.30 | 50.30 | -2.33% | 9,163 |
| Oct 5, 2026 | 48.51 | 52.90 | 48.51 | 51.50 | 51.50 | 1.18% | 9,627 |
| Oct 1, 2026 | 52.00 | 52.00 | 50.10 | 50.90 | 50.90 | 0.97% | 2,075 |
| Sep 30, 2026 | 50.00 | 52.25 | 50.00 | 50.41 | 50.41 | 0.64% | 9,441 |
| Sep 29, 2026 | 52.80 | 52.80 | 49.50 | 50.09 | 50.09 | -1.55% | 150,964 |
| Sep 28, 2026 | 50.01 | 51.70 | 49.50 | 50.88 | 50.88 | 0.45% | 4,234 |
| Sep 25, 2026 | 51.80 | 51.80 | 48.67 | 50.65 | 50.65 | -0.22% | 6,406 |
| Sep 24, 2026 | 50.17 | 52.90 | 50.17 | 50.76 | 50.76 | -3.07% | 9,307 |
| Sep 23, 2026 | 53.25 | 53.25 | 50.17 | 52.37 | 52.37 | 1.02% | 21,354 |
| Sep 22, 2026 | 53.56 | 53.56 | 50.50 | 51.84 | 51.84 | -0.21% | 7,011 |
| Sep 21, 2026 | 50.05 | 53.88 | 50.05 | 51.95 | 51.95 | 0.66% | 11,562 |
| Sep 18, 2026 | 49.01 | 52.19 | 49.01 | 51.61 | 51.61 | 1.39% | 5,143 |
| Sep 17, 2026 | 49.91 | 51.00 | 48.24 | 50.90 | 50.90 | 4.05% | 12,259 |
| Sep 16, 2026 | 52.50 | 52.50 | 48.15 | 48.92 | 48.92 | -2.84% | 11,577 |
| Sep 15, 2026 | 49.01 | 51.95 | 48.60 | 50.35 | 50.35 | -1.16% | 12,145 |
| Sep 11, 2026 | 51.50 | 52.74 | 50.50 | 50.94 | 50.94 | -0.59% | 9,461 |
| Sep 10, 2026 | 54.79 | 54.79 | 50.75 | 51.24 | 51.24 | -1.95% | 9,026 |
| Sep 9, 2026 | 52.15 | 53.51 | 52.00 | 52.26 | 52.26 | -2.34% | 5,522 |
| Sep 8, 2026 | 54.89 | 54.89 | 52.00 | 53.51 | 53.51 | 0.45% | 3,510 |
| Sep 7, 2026 | 52.98 | 53.99 | 51.75 | 53.27 | 53.27 | 1.04% | 3,806 |
| Sep 4, 2026 | 51.77 | 54.45 | 51.77 | 52.72 | 52.72 | -2.37% | 5,207 |
| Sep 3, 2026 | 52.21 | 54.99 | 52.21 | 54.00 | 54.00 | 0.63% | 4,664 |
| Sep 2, 2026 | 54.00 | 54.00 | 52.54 | 53.66 | 53.66 | 0.98% | 9,292 |
| Sep 1, 2026 | 52.23 | 54.45 | 52.23 | 53.14 | 53.14 | 1.76% | 4,950 |
| Aug 31, 2026 | 55.84 | 55.84 | 52.01 | 52.22 | 52.22 | -2.67% | 7,816 |
| Aug 28, 2026 | 54.99 | 54.99 | 53.50 | 53.65 | 53.65 | -1.03% | 3,300 |
| Aug 27, 2026 | 56.40 | 56.40 | 53.30 | 54.21 | 54.21 | -0.93% | 3,772 |
| Aug 26, 2026 | 56.50 | 56.50 | 53.10 | 54.72 | 54.72 | 1.03% | 5,738 |
| Aug 25, 2026 | 55.63 | 55.63 | 53.96 | 54.16 | 54.16 | -1.10% | 2,278 |
| Aug 24, 2026 | 53.53 | 55.69 | 53.53 | 54.76 | 54.76 | 0.44% | 6,312 |
| Aug 21, 2026 | 54.60 | 55.80 | 54.50 | 54.52 | 54.52 | -2.07% | 2,780 |
| Aug 20, 2026 | 54.27 | 56.20 | 53.00 | 55.67 | 55.67 | 3.09% | 5,202 |
| Aug 19, 2026 | 53.16 | 55.59 | 53.16 | 54.00 | 54.00 | -1.30% | 5,753 |
| Aug 18, 2026 | 57.49 | 57.49 | 53.00 | 54.71 | 54.71 | -0.55% | 7,717 |
| Aug 17, 2026 | 55.40 | 57.70 | 54.50 | 55.01 | 55.01 | -0.70% | 19,123 |
| Aug 14, 2026 | 57.99 | 58.00 | 53.93 | 55.40 | 55.40 | -2.40% | 35,659 |
| Aug 13, 2026 | 58.70 | 58.70 | 55.50 | 56.76 | 56.76 | 1.18% | 5,358 |
| Aug 12, 2026 | 56.55 | 58.99 | 55.57 | 56.10 | 56.10 | -2.15% | 4,324 |
| Aug 11, 2026 | 58.49 | 58.49 | 56.39 | 57.33 | 57.33 | -1.26% | 3,459 |
| Aug 10, 2026 | 58.60 | 58.60 | 55.00 | 58.06 | 58.06 | 3.29% | 11,045 |
| Aug 7, 2026 | 58.70 | 58.70 | 56.00 | 56.21 | 56.21 | -2.33% | 7,865 |
| Aug 6, 2026 | 56.95 | 57.70 | 56.05 | 57.55 | 57.55 | 4.71% | 12,860 |
| Aug 5, 2026 | 55.00 | 55.50 | 53.50 | 54.96 | 54.96 | -1.12% | 9,082 |