APIS India Limited (BOM:506166)
India · Delayed Price · Currency is INR 55.00
-0.10 (-0.18%)
At close: Jul 14, 2026
APIS India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 61.50 | 62.60 | 59.65 | 60.42 | 60.42 | -1.53% | 8,224 |
| Jun 10, 2026 | 61.50 | 62.80 | 60.11 | 61.36 | 61.36 | -0.79% | 6,840 |
| Jun 9, 2026 | 58.15 | 62.50 | 58.15 | 61.85 | 61.85 | 3.45% | 12,028 |
| Jun 8, 2026 | 62.60 | 62.60 | 58.17 | 59.79 | 59.79 | -1.55% | 6,967 |
| Jun 5, 2026 | 59.50 | 62.49 | 59.50 | 60.73 | 60.73 | -0.57% | 7,969 |
| Jun 4, 2026 | 60.10 | 62.07 | 60.10 | 61.08 | 61.08 | -2.43% | 9,517 |
| Jun 3, 2026 | 64.75 | 65.90 | 61.05 | 62.60 | 62.60 | -1.54% | 15,415 |
| Jun 2, 2026 | 63.13 | 63.99 | 61.11 | 63.58 | 63.58 | 0.68% | 6,348 |
| Jun 1, 2026 | 64.50 | 65.04 | 59.21 | 63.15 | 63.15 | 1.94% | 40,260 |
| May 29, 2026 | 61.95 | 63.00 | 59.00 | 61.95 | 61.95 | 3.25% | 21,244 |
| May 27, 2026 | 60.99 | 60.99 | 59.19 | 60.00 | 60.00 | - | 6,437 |
| May 26, 2026 | 63.60 | 63.60 | 58.05 | 60.00 | 60.00 | -1.35% | 11,021 |
| May 25, 2026 | 58.20 | 62.50 | 58.20 | 60.82 | 60.82 | 0.78% | 13,050 |
| May 22, 2026 | 61.40 | 61.89 | 58.60 | 60.35 | 60.35 | -0.31% | 10,744 |
| May 21, 2026 | 60.50 | 60.98 | 58.23 | 60.54 | 60.54 | 2.63% | 9,390 |
| 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 |