APIS India Limited (BOM:506166)
India · Delayed Price · Currency is INR 58.99
+1.84 (3.22%)
At close: May 20, 2026
APIS India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 57.10 | 60.00 | 56.00 | 58.99 | 58.99 | 3.22% | 10,057 |
| May 19, 2026 | 59.00 | 59.00 | 56.00 | 57.15 | 57.15 | -2.37% | 13,961 |
| May 18, 2026 | 61.20 | 61.20 | 58.00 | 58.54 | 58.54 | -1.26% | 5,306 |
| May 15, 2026 | 62.10 | 62.10 | 59.10 | 59.29 | 59.29 | -1.03% | 6,684 |
| May 14, 2026 | 62.42 | 62.42 | 58.80 | 59.91 | 59.91 | -0.45% | 10,210 |
| May 13, 2026 | 58.00 | 61.45 | 58.00 | 60.18 | 60.18 | -0.63% | 4,972 |
| May 12, 2026 | 60.00 | 62.85 | 60.00 | 60.56 | 60.56 | -0.48% | 13,666 |
| May 11, 2026 | 61.14 | 62.79 | 58.50 | 60.85 | 60.85 | -0.47% | 15,951 |
| May 8, 2026 | 62.85 | 62.85 | 61.00 | 61.14 | 61.14 | -1.80% | 7,420 |
| May 7, 2026 | 63.35 | 63.35 | 60.20 | 62.26 | 62.26 | 1.25% | 9,133 |
| May 6, 2026 | 62.00 | 64.45 | 59.83 | 61.49 | 61.49 | -2.35% | 24,228 |
| May 5, 2026 | 64.00 | 64.00 | 61.50 | 62.97 | 62.97 | -0.33% | 7,575 |
| May 4, 2026 | 60.61 | 64.50 | 60.61 | 63.18 | 63.18 | 0.30% | 9,915 |
| Apr 30, 2026 | 64.65 | 64.65 | 60.75 | 62.99 | 62.99 | -1.49% | 27,490 |
| Apr 29, 2026 | 65.65 | 65.65 | 62.51 | 63.94 | 63.94 | 0.33% | 11,134 |
| Apr 28, 2026 | 64.97 | 65.00 | 62.24 | 63.73 | 63.73 | 2.39% | 19,698 |
| Apr 27, 2026 | 64.00 | 65.00 | 61.53 | 62.24 | 62.24 | -3.89% | 16,415 |
| Apr 24, 2026 | 61.00 | 66.01 | 61.00 | 64.76 | 64.76 | 1.41% | 4,702 |
| Apr 23, 2026 | 63.99 | 65.00 | 63.11 | 63.86 | 63.86 | -0.20% | 7,059 |
| Apr 22, 2026 | 64.06 | 66.10 | 63.00 | 63.99 | 63.99 | -0.11% | 11,134 |
| Apr 21, 2026 | 65.99 | 65.99 | 63.10 | 64.06 | 64.06 | -0.73% | 15,862 |
| Apr 20, 2026 | 66.25 | 66.95 | 64.00 | 64.53 | 64.53 | -2.30% | 11,978 |
| Apr 17, 2026 | 65.00 | 67.00 | 62.35 | 66.05 | 66.05 | 1.24% | 25,629 |
| Apr 16, 2026 | 67.00 | 67.00 | 63.02 | 65.24 | 65.24 | 0.38% | 15,312 |
| Apr 15, 2026 | 65.12 | 66.85 | 62.00 | 64.99 | 64.99 | 1.80% | 22,660 |
| Apr 13, 2026 | 62.33 | 65.49 | 62.33 | 63.84 | 63.84 | -2.70% | 26,025 |
| Apr 10, 2026 | 68.00 | 69.84 | 65.19 | 65.61 | 65.61 | -4.39% | 58,912 |
| Apr 9, 2026 | 72.12 | 72.12 | 68.40 | 68.62 | 68.62 | -4.69% | 55,285 |
| Apr 8, 2026 | 72.12 | 72.12 | 70.06 | 72.00 | 72.00 | 4.82% | 41,626 |
| Apr 7, 2026 | 69.61 | 69.61 | 67.16 | 68.69 | 68.69 | 3.60% | 42,892 |
| Apr 6, 2026 | 63.68 | 66.53 | 62.00 | 66.30 | 66.30 | 4.62% | 29,388 |
| Apr 2, 2026 | 63.00 | 63.42 | 60.42 | 63.37 | 63.37 | 4.88% | 10,943 |
| Apr 1, 2026 | 55.55 | 60.42 | 55.55 | 60.42 | 60.42 | 4.99% | 25,009 |
| Mar 30, 2026 | 60.00 | 60.00 | 56.51 | 57.55 | 57.55 | -2.54% | 12,509 |
| Mar 27, 2026 | 60.10 | 60.98 | 56.50 | 59.05 | 59.05 | 0.70% | 17,485 |
| Mar 25, 2026 | 54.42 | 59.10 | 54.42 | 58.64 | 58.64 | 4.17% | 27,207 |
| Mar 24, 2026 | 60.00 | 60.00 | 56.00 | 56.29 | 56.29 | -1.80% | 8,782 |
| Mar 23, 2026 | 58.95 | 58.95 | 54.21 | 57.32 | 57.32 | 0.46% | 11,231 |
| Mar 20, 2026 | 56.45 | 58.45 | 56.45 | 57.06 | 57.06 | 1.08% | 103,901 |
| Mar 19, 2026 | 57.58 | 57.58 | 55.50 | 56.45 | 56.45 | -1.88% | 10,395 |
| Mar 18, 2026 | 55.00 | 57.75 | 55.00 | 57.53 | 57.53 | 2.33% | 10,124 |
| Mar 17, 2026 | 57.00 | 58.00 | 56.10 | 56.22 | 56.22 | -1.07% | 9,632 |
| Mar 16, 2026 | 54.60 | 58.00 | 54.60 | 56.83 | 56.83 | -0.12% | 15,199 |
| Mar 13, 2026 | 59.39 | 59.97 | 56.27 | 56.90 | 56.90 | -2.35% | 7,044 |
| Mar 12, 2026 | 60.99 | 60.99 | 55.52 | 58.27 | 58.27 | 0.14% | 9,699 |
| Mar 11, 2026 | 59.00 | 60.00 | 57.02 | 58.19 | 58.19 | -0.41% | 7,711 |
| 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 |