APIS India Limited (BOM:506166)
India · Delayed Price · Currency is INR 54.52
-1.15 (-2.07%)
At close: Aug 21, 2026
APIS India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 58.60 | 58.60 | 55.40 | 55.58 | 55.58 | -2.97% | 7,125 |
| Aug 3, 2026 | 58.30 | 58.30 | 56.00 | 57.28 | 57.28 | -0.93% | 6,209 |
| Jul 31, 2026 | 57.31 | 58.83 | 56.00 | 57.82 | 57.82 | 0.89% | 3,029 |
| Jul 30, 2026 | 56.16 | 59.80 | 56.16 | 57.31 | 57.31 | -2.38% | 14,868 |
| Jul 29, 2026 | 59.40 | 59.61 | 57.50 | 58.71 | 58.71 | 3.40% | 18,689 |
| Jul 28, 2026 | 54.11 | 56.78 | 54.11 | 56.78 | 56.78 | 4.99% | 22,657 |
| Jul 27, 2026 | 51.50 | 54.11 | 48.97 | 54.08 | 54.08 | 4.93% | 29,579 |
| Jul 24, 2026 | 54.48 | 54.48 | 51.36 | 51.54 | 51.54 | -2.83% | 12,780 |
| Jul 23, 2026 | 55.00 | 55.00 | 51.34 | 53.04 | 53.04 | -0.62% | 10,025 |
| Jul 22, 2026 | 53.56 | 55.00 | 52.45 | 53.37 | 53.37 | 0.26% | 12,581 |
| Jul 21, 2026 | 56.14 | 56.90 | 52.83 | 53.23 | 53.23 | -4.26% | 11,169 |
| Jul 20, 2026 | 53.47 | 56.00 | 52.75 | 55.60 | 55.60 | 3.98% | 8,516 |
| Jul 17, 2026 | 53.59 | 54.89 | 52.56 | 53.47 | 53.47 | -0.22% | 7,945 |
| Jul 16, 2026 | 52.46 | 56.30 | 52.22 | 53.59 | 53.59 | -0.07% | 10,683 |
| Jul 15, 2026 | 52.61 | 55.00 | 52.26 | 53.63 | 53.63 | -2.49% | 20,228 |
| Jul 14, 2026 | 52.60 | 55.98 | 52.60 | 55.00 | 55.00 | -0.18% | 7,855 |
| Jul 13, 2026 | 55.99 | 55.99 | 54.11 | 55.10 | 55.10 | -1.59% | 3,572 |
| Jul 10, 2026 | 54.10 | 56.39 | 54.10 | 55.99 | 55.99 | 0.18% | 6,194 |
| Jul 9, 2026 | 58.00 | 58.20 | 55.15 | 55.89 | 55.89 | -3.25% | 13,083 |
| Jul 8, 2026 | 57.50 | 59.19 | 57.02 | 57.77 | 57.77 | -0.98% | 5,066 |
| Jul 7, 2026 | 60.60 | 60.60 | 57.00 | 58.34 | 58.34 | -0.49% | 4,229 |
| Jul 6, 2026 | 60.64 | 60.64 | 58.50 | 58.63 | 58.63 | -3.31% | 13,871 |
| Jul 3, 2026 | 60.75 | 62.48 | 59.45 | 60.64 | 60.64 | 0.60% | 7,808 |
| Jul 2, 2026 | 61.54 | 61.54 | 59.70 | 60.28 | 60.28 | 0.40% | 4,430 |
| Jul 1, 2026 | 59.09 | 61.54 | 59.09 | 60.04 | 60.04 | -2.41% | 17,131 |
| Jun 30, 2026 | 58.51 | 61.78 | 57.85 | 61.52 | 61.52 | 2.53% | 35,301 |
| Jun 29, 2026 | 61.90 | 61.90 | 59.50 | 60.00 | 60.00 | -1.33% | 15,326 |
| Jun 25, 2026 | 60.51 | 61.99 | 60.51 | 60.81 | 60.81 | -0.86% | 8,878 |
| Jun 24, 2026 | 62.99 | 62.99 | 60.10 | 61.34 | 61.34 | 1.56% | 19,221 |
| Jun 23, 2026 | 61.25 | 63.40 | 60.22 | 60.40 | 60.40 | -2.83% | 8,114 |
| Jun 22, 2026 | 63.99 | 63.99 | 60.00 | 62.16 | 62.16 | -1.49% | 12,292 |
| Jun 19, 2026 | 62.36 | 63.45 | 61.13 | 63.10 | 63.10 | 1.37% | 11,216 |
| Jun 18, 2026 | 59.00 | 62.50 | 59.00 | 62.25 | 62.25 | 3.03% | 29,538 |
| Jun 17, 2026 | 59.31 | 61.80 | 59.31 | 60.42 | 60.42 | -1.56% | 5,372 |
| Jun 16, 2026 | 60.50 | 61.50 | 59.06 | 61.38 | 61.38 | 1.44% | 7,089 |
| Jun 15, 2026 | 60.07 | 61.50 | 60.00 | 60.51 | 60.51 | 0.73% | 27,116 |
| Jun 12, 2026 | 61.50 | 61.50 | 59.50 | 60.07 | 60.07 | -0.58% | 6,082 |