APIS India Limited (BOM:506166)
India · Delayed Price · Currency is INR 50.65
-0.11 (-0.22%)
At close: Sep 25, 2026
APIS India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |