Aplab Limited (BOM:517096)
India · Delayed Price · Currency is INR 69.75
+0.72 (1.04%)
At close: Mar 10, 2026
Aplab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 74.75 | 74.75 | 67.25 | 69.75 | 69.75 | 1.04% | 4,132 |
| Mar 9, 2026 | 74.95 | 74.95 | 66.10 | 69.03 | 69.03 | -0.48% | 3,830 |
| Mar 6, 2026 | 69.00 | 75.94 | 67.75 | 69.36 | 69.36 | 0.46% | 6,915 |
| Mar 5, 2026 | 72.00 | 72.00 | 67.13 | 69.04 | 69.04 | -0.29% | 4,929 |
| Mar 4, 2026 | 71.00 | 71.00 | 66.05 | 69.24 | 69.24 | -4.35% | 19,345 |
| Mar 2, 2026 | 73.51 | 79.87 | 70.01 | 72.39 | 72.39 | -3.49% | 4,632 |
| Feb 27, 2026 | 78.00 | 78.00 | 73.03 | 75.01 | 75.01 | 1.39% | 5,722 |
| Feb 26, 2026 | 80.99 | 80.99 | 70.51 | 73.98 | 73.98 | 0.48% | 3,929 |
| Feb 25, 2026 | 78.88 | 79.26 | 72.27 | 73.63 | 73.63 | -6.64% | 6,679 |
| Feb 24, 2026 | 75.99 | 78.88 | 72.51 | 78.87 | 78.87 | 6.18% | 2,325 |
| Feb 23, 2026 | 76.00 | 82.50 | 72.31 | 74.28 | 74.28 | -2.97% | 3,418 |
| Feb 20, 2026 | 78.50 | 78.50 | 72.40 | 76.55 | 76.55 | 2.34% | 3,759 |
| Feb 19, 2026 | 81.65 | 81.65 | 70.56 | 74.80 | 74.80 | -0.21% | 4,929 |
| Feb 18, 2026 | 81.50 | 81.50 | 72.51 | 74.96 | 74.96 | 0.98% | 5,745 |
| Feb 17, 2026 | 81.99 | 81.99 | 71.35 | 74.23 | 74.23 | -6.00% | 7,585 |
| Feb 16, 2026 | 80.00 | 86.00 | 76.50 | 78.97 | 78.97 | 0.60% | 2,407 |
| Feb 13, 2026 | 80.00 | 82.00 | 77.00 | 78.50 | 78.50 | -4.77% | 918 |
| Feb 12, 2026 | 85.00 | 85.00 | 80.65 | 82.43 | 82.43 | 1.95% | 2,054 |
| Feb 11, 2026 | 79.00 | 81.44 | 77.00 | 80.85 | 80.85 | 5.45% | 8,823 |
| Feb 10, 2026 | 73.65 | 81.50 | 70.60 | 76.67 | 76.67 | 2.08% | 996 |
| Feb 9, 2026 | 75.50 | 79.98 | 75.00 | 75.11 | 75.11 | -0.52% | 5,121 |
| Feb 6, 2026 | 79.95 | 79.95 | 75.00 | 75.50 | 75.50 | 0.69% | 4,783 |
| Feb 5, 2026 | 74.99 | 74.99 | 71.00 | 74.98 | 74.98 | 4.21% | 3,687 |
| Feb 4, 2026 | 66.58 | 72.48 | 66.58 | 71.95 | 71.95 | 4.05% | 1,666 |
| Feb 3, 2026 | 69.15 | 69.15 | 64.47 | 69.15 | 69.15 | 5.00% | 4,234 |
| Feb 2, 2026 | 63.00 | 67.23 | 62.71 | 65.86 | 65.86 | 2.86% | 961 |
| Feb 1, 2026 | 63.94 | 64.37 | 61.16 | 64.03 | 64.03 | 4.44% | 4,653 |
| Jan 30, 2026 | 66.00 | 66.37 | 60.05 | 61.31 | 61.31 | -3.01% | 7,327 |
| Jan 29, 2026 | 66.50 | 69.00 | 63.17 | 63.21 | 63.21 | -4.93% | 8,389 |
| Jan 28, 2026 | 66.60 | 70.99 | 65.90 | 66.49 | 66.49 | -4.08% | 5,531 |
| Jan 27, 2026 | 67.25 | 69.99 | 65.64 | 69.32 | 69.32 | 1.58% | 1,602 |
| Jan 23, 2026 | 68.78 | 69.09 | 64.26 | 68.24 | 68.24 | 3.71% | 2,468 |
| Jan 22, 2026 | 65.42 | 68.30 | 62.49 | 65.80 | 65.80 | 0.58% | 5,726 |
| Jan 21, 2026 | 68.59 | 68.62 | 65.19 | 65.42 | 65.42 | -4.66% | 5,218 |
| Jan 20, 2026 | 72.00 | 75.47 | 68.59 | 68.62 | 68.62 | -4.96% | 8,594 |
| Jan 19, 2026 | 74.00 | 77.83 | 70.76 | 72.20 | 72.20 | -3.06% | 15,861 |
| Jan 16, 2026 | 77.71 | 77.71 | 71.25 | 74.48 | 74.48 | 0.64% | 5,467 |
| Jan 14, 2026 | 79.80 | 79.80 | 72.65 | 74.01 | 74.01 | -3.09% | 9,214 |
| Jan 13, 2026 | 75.30 | 79.00 | 74.00 | 76.37 | 76.37 | 1.43% | 3,181 |
| Jan 12, 2026 | 76.53 | 77.89 | 73.25 | 75.29 | 75.29 | -1.62% | 1,640 |
| Jan 9, 2026 | 75.75 | 78.89 | 73.05 | 76.53 | 76.53 | 0.45% | 3,403 |
| Jan 8, 2026 | 75.50 | 80.00 | 75.50 | 76.19 | 76.19 | -0.61% | 2,788 |
| Jan 7, 2026 | 76.26 | 78.70 | 76.26 | 76.66 | 76.66 | -2.90% | 1,972 |
| Jan 6, 2026 | 78.00 | 82.00 | 75.52 | 78.95 | 78.95 | 0.62% | 1,441 |
| Jan 5, 2026 | 78.50 | 78.50 | 75.12 | 78.46 | 78.46 | 0.82% | 7,214 |
| Jan 2, 2026 | 77.90 | 77.90 | 74.72 | 77.82 | 77.82 | -0.18% | 5,419 |
| Jan 1, 2026 | 78.88 | 78.88 | 74.40 | 77.96 | 77.96 | 3.57% | 2,381 |
| Dec 31, 2025 | 75.00 | 79.50 | 73.15 | 75.27 | 75.27 | -0.66% | 3,552 |
| Dec 30, 2025 | 77.00 | 79.99 | 75.52 | 75.77 | 75.77 | -3.88% | 2,691 |
| Dec 29, 2025 | 79.80 | 79.80 | 73.50 | 78.83 | 78.83 | 2.80% | 834 |