APIS India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	56.80	56.80	52.90	53.39	53.39	-3.70%	30,456
Nov 4, 2026	57.00	57.00	53.00	55.44	55.44	1.48%	35,068
Nov 3, 2026	52.09	61.64	51.99	54.63	54.63	6.35%	48,609
Nov 2, 2026	52.34	53.00	50.00	51.37	51.37	1.24%	78,716
Oct 30, 2026	55.24	55.24	50.01	50.74	50.74	-2.24%	71,626
Oct 29, 2026	52.75	52.75	50.80	51.90	51.90	-0.42%	67,282
Oct 28, 2026	53.00	53.00	51.01	52.12	52.12	-3.05%	71,007
Oct 27, 2026	50.00	54.80	50.00	53.76	53.76	2.32%	69,415
Oct 26, 2026	50.31	55.10	50.31	52.54	52.54	-2.34%	68,365
Oct 23, 2026	54.00	56.00	52.00	53.80	53.80	-0.26%	67,001
Oct 22, 2026	54.90	54.90	52.00	53.94	53.94	-0.70%	67,671
Oct 21, 2026	56.00	58.90	53.00	54.32	54.32	-4.84%	72,985
Oct 19, 2026	56.00	59.00	56.00	57.08	57.08	0.72%	72,472
Oct 16, 2026	57.44	57.44	56.06	56.67	56.67	2.11%	65,845
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