Aplab Limited (BOM:517096)
India · Delayed Price · Currency is INR 46.02
-0.93 (-1.98%)
At close: Jul 28, 2025
Aplab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 43.33 | 43.33 | 43.32 | 43.32 | 43.32 | -1.99% | 764 |
| Jul 31, 2025 | 44.20 | 46.00 | 44.20 | 44.20 | 44.20 | -2.00% | 4,153 |
| Jul 30, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - | 57 |
| Jul 29, 2025 | 46.94 | 46.94 | 45.10 | 45.10 | 45.10 | -2.00% | 1,550 |
| Jul 28, 2025 | 46.95 | 47.88 | 46.02 | 46.02 | 46.02 | -1.98% | 1,393 |
| Jul 25, 2025 | 47.90 | 47.90 | 46.95 | 46.95 | 46.95 | -1.98% | 884 |
| Jul 24, 2025 | 47.00 | 47.90 | 47.00 | 47.90 | 47.90 | 1.91% | 1,649 |
| Jul 23, 2025 | 45.39 | 47.23 | 45.39 | 47.00 | 47.00 | 1.49% | 3,562 |
| Jul 22, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - | 1,530 |
| Jul 21, 2025 | 46.31 | 48.10 | 46.31 | 46.31 | 46.31 | -1.99% | 1,072 |
| Jul 18, 2025 | 46.50 | 47.43 | 46.50 | 47.25 | 47.25 | 1.61% | 1,664 |
| Jul 17, 2025 | 46.06 | 46.50 | 46.06 | 46.50 | 46.50 | -1.06% | 1,728 |
| Jul 16, 2025 | 46.06 | 47.00 | 46.06 | 47.00 | 47.00 | - | 1,358 |
| Jul 15, 2025 | 46.32 | 47.24 | 46.32 | 47.00 | 47.00 | 1.47% | 3,298 |
| Jul 14, 2025 | 47.97 | 47.97 | 46.09 | 46.32 | 46.32 | -1.51% | 1,763 |
| Jul 11, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | -1.98% | 5,681 |
| Jul 10, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | -1.98% | 3,666 |
| Jul 9, 2025 | 49.00 | 49.10 | 48.95 | 48.95 | 48.95 | -1.98% | 8,849 |
| Jul 8, 2025 | 49.92 | 49.94 | 49.92 | 49.94 | 49.94 | 1.98% | 28,330 |
| Jul 7, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | 2.00% | 5,225 |
| Jul 4, 2025 | 46.14 | 48.01 | 46.14 | 48.01 | 48.01 | 2.00% | 38,170 |
| Jul 3, 2025 | 47.07 | 47.07 | 47.06 | 47.07 | 47.07 | 1.99% | 16,294 |
| Jul 2, 2025 | 46.09 | 46.15 | 46.09 | 46.15 | 46.15 | -1.87% | 5,921 |
| Jul 1, 2025 | 47.02 | 47.50 | 47.02 | 47.03 | 47.03 | -1.96% | 7,690 |
| Jun 30, 2025 | 48.40 | 48.40 | 46.01 | 47.97 | 47.97 | 3.45% | 16,413 |
| Jun 27, 2025 | 46.64 | 46.64 | 43.01 | 46.37 | 46.37 | 4.39% | 24,557 |
| Jun 26, 2025 | 43.90 | 44.42 | 41.01 | 44.42 | 44.42 | 4.99% | 8,676 |
| Jun 25, 2025 | 38.50 | 42.31 | 38.50 | 42.31 | 42.31 | 4.99% | 31,244 |
| Jun 24, 2025 | 37.84 | 41.49 | 37.84 | 40.30 | 40.30 | 1.18% | 14,415 |
| Jun 23, 2025 | 37.71 | 41.58 | 37.71 | 39.83 | 39.83 | 0.45% | 14,210 |
| Jun 20, 2025 | 39.65 | 41.49 | 39.65 | 39.65 | 39.65 | -4.98% | 33,081 |
| Jun 19, 2025 | 41.73 | 43.00 | 41.73 | 41.73 | 41.73 | -4.99% | 18,250 |
| Jun 18, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | -5.00% | 15,998 |
| Jun 17, 2025 | 49.99 | 49.99 | 46.23 | 46.23 | 46.23 | -4.99% | 38,854 |
| Jun 16, 2025 | 51.00 | 51.90 | 48.00 | 48.66 | 48.66 | -2.85% | 29,070 |
| Jun 13, 2025 | 47.43 | 51.98 | 47.43 | 50.09 | 50.09 | 0.34% | 20,182 |
| Jun 12, 2025 | 49.92 | 49.92 | 48.50 | 49.92 | 49.92 | 4.98% | 44,654 |
| Jun 11, 2025 | 47.46 | 47.55 | 47.40 | 47.55 | 47.55 | 4.99% | 12,993 |
| Jun 10, 2025 | 43.89 | 45.29 | 43.13 | 45.29 | 45.29 | 4.98% | 31,121 |
| Jun 9, 2025 | 45.09 | 45.09 | 43.01 | 43.14 | 43.14 | -4.41% | 27,091 |
| Jun 6, 2025 | 42.08 | 45.79 | 42.07 | 45.13 | 45.13 | 1.92% | 144,615 |
| Jun 5, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | -5.00% | 8,241 |
| Jun 4, 2025 | 49.52 | 49.52 | 46.61 | 46.61 | 46.61 | -4.99% | 30,471 |
| Jun 3, 2025 | 49.01 | 51.23 | 49.00 | 49.06 | 49.06 | -4.35% | 17,940 |
| Jun 2, 2025 | 53.89 | 53.90 | 51.29 | 51.29 | 51.29 | -4.98% | 32,965 |
| May 30, 2025 | 49.01 | 53.98 | 49.01 | 53.98 | 53.98 | 5.00% | 18,433 |
| May 29, 2025 | 48.60 | 52.00 | 48.57 | 51.41 | 51.41 | -38.25% | 36,211 |
| May 28, 2025 | 79.40 | 86.69 | 78.35 | 83.26 | 51.13 | 5.98% | 106,855 |
| May 27, 2025 | 85.79 | 85.79 | 76.62 | 78.56 | 48.24 | -1.02% | 44,088 |
| May 26, 2025 | 72.10 | 83.00 | 72.10 | 79.37 | 48.74 | 10.13% | 46,847 |