Aplab Limited (BOM:517096)
India · Delayed Price · Currency is INR 70.25
-1.71 (-2.38%)
At close: Oct 6, 2026
Aplab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 75.98 | 75.98 | 68.20 | 70.25 | 70.25 | -2.38% | 2,255 |
| Oct 5, 2026 | 73.00 | 73.00 | 68.25 | 71.96 | 71.96 | 0.21% | 956 |
| Oct 1, 2026 | 71.99 | 72.90 | 65.04 | 71.81 | 71.81 | 6.40% | 2,352 |
| Sep 30, 2026 | 72.00 | 73.95 | 67.30 | 67.49 | 67.49 | -2.26% | 1,127 |
| Sep 29, 2026 | 72.86 | 72.86 | 67.20 | 69.05 | 69.05 | -4.68% | 2,433 |
| Sep 28, 2026 | 76.00 | 76.00 | 68.13 | 72.44 | 72.44 | -1.38% | 1,921 |
| Sep 25, 2026 | 74.95 | 74.95 | 70.00 | 73.45 | 73.45 | 0.27% | 3,558 |
| Sep 24, 2026 | 72.80 | 74.00 | 67.50 | 73.25 | 73.25 | 6.05% | 4,722 |
| Sep 23, 2026 | 69.66 | 74.45 | 68.50 | 69.07 | 69.07 | -1.07% | 2,165 |
| Sep 22, 2026 | 76.85 | 76.85 | 69.00 | 69.82 | 69.82 | -8.08% | 6,323 |
| Sep 21, 2026 | 76.85 | 76.95 | 72.01 | 75.96 | 75.96 | -0.04% | 1,710 |
| Sep 18, 2026 | 76.43 | 76.43 | 72.00 | 75.99 | 75.99 | 1.36% | 691 |
| Sep 17, 2026 | 67.00 | 75.00 | 67.00 | 74.97 | 74.97 | 5.84% | 2,996 |
| Sep 16, 2026 | 76.43 | 76.43 | 68.02 | 70.83 | 70.83 | -3.86% | 5,171 |
| Sep 15, 2026 | 76.45 | 77.97 | 70.00 | 73.67 | 73.67 | -1.42% | 8,951 |
| Sep 11, 2026 | 75.33 | 79.44 | 72.26 | 74.73 | 74.73 | -1.27% | 3,867 |
| Sep 10, 2026 | 75.90 | 78.00 | 71.05 | 75.69 | 75.69 | 5.07% | 8,327 |
| Sep 9, 2026 | 75.90 | 75.90 | 71.10 | 72.04 | 72.04 | -2.75% | 1,047 |
| Sep 8, 2026 | 77.99 | 77.99 | 72.30 | 74.08 | 74.08 | -0.56% | 2,542 |
| Sep 7, 2026 | 75.99 | 76.80 | 69.80 | 74.50 | 74.50 | 1.66% | 3,695 |
| Sep 4, 2026 | 80.20 | 80.20 | 71.52 | 73.28 | 73.28 | -5.59% | 4,115 |
| Sep 3, 2026 | 79.99 | 79.99 | 77.10 | 77.62 | 77.62 | 0.95% | 1,380 |
| Sep 2, 2026 | 77.00 | 78.50 | 74.60 | 76.89 | 76.89 | 1.56% | 1,805 |
| Sep 1, 2026 | 81.95 | 84.69 | 75.00 | 75.71 | 75.71 | -4.02% | 5,573 |
| Aug 31, 2026 | 82.21 | 87.88 | 78.01 | 78.88 | 78.88 | -3.58% | 2,802 |
| Aug 28, 2026 | 86.80 | 86.80 | 78.82 | 81.81 | 81.81 | -2.61% | 1,033 |
| Aug 27, 2026 | 82.15 | 87.89 | 78.68 | 84.00 | 84.00 | -0.57% | 2,124 |
| Aug 26, 2026 | 81.00 | 86.00 | 75.00 | 84.48 | 84.48 | 6.16% | 6,565 |
| Aug 25, 2026 | 78.73 | 84.45 | 75.00 | 79.58 | 79.58 | 1.56% | 6,209 |
| Aug 24, 2026 | 82.00 | 84.40 | 77.35 | 78.36 | 78.36 | -4.73% | 2,880 |
| Aug 21, 2026 | 85.34 | 85.34 | 78.81 | 82.25 | 82.25 | -1.73% | 1,486 |
| Aug 20, 2026 | 81.95 | 84.59 | 80.00 | 83.70 | 83.70 | 4.73% | 6,838 |
| Aug 19, 2026 | 78.00 | 81.07 | 77.19 | 79.92 | 79.92 | 8.44% | 7,647 |
| Aug 18, 2026 | 67.20 | 73.70 | 63.65 | 73.70 | 73.70 | 10.00% | 21,408 |
| Aug 17, 2026 | 68.82 | 70.00 | 64.95 | 67.00 | 67.00 | -2.16% | 4,076 |
| Aug 14, 2026 | 66.70 | 68.49 | 64.01 | 68.48 | 68.48 | 2.51% | 807 |
| Aug 13, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -0.09% | 2 |
| Aug 12, 2026 | 67.70 | 67.70 | 66.00 | 66.86 | 66.86 | 3.31% | 618 |
| Aug 11, 2026 | 63.33 | 68.98 | 63.33 | 64.72 | 64.72 | -2.91% | 10,901 |
| Aug 10, 2026 | 69.00 | 69.00 | 64.13 | 66.66 | 66.66 | -1.24% | 4,364 |
| Aug 7, 2026 | 68.97 | 68.97 | 64.10 | 67.50 | 67.50 | 2.27% | 3,570 |
| Aug 6, 2026 | 69.98 | 69.98 | 64.00 | 66.00 | 66.00 | -1.57% | 13,437 |
| Aug 5, 2026 | 66.32 | 69.72 | 66.24 | 67.05 | 67.05 | -3.83% | 17,079 |
| Aug 4, 2026 | 69.73 | 74.90 | 69.72 | 69.72 | 69.72 | -4.99% | 14,113 |
| Aug 3, 2026 | 73.41 | 73.41 | 73.38 | 73.38 | 73.38 | -5.00% | 4,725 |
| Jul 31, 2026 | 77.25 | 77.25 | 77.24 | 77.24 | 77.24 | -4.99% | 12,778 |
| Jul 30, 2026 | 85.00 | 87.00 | 79.11 | 81.30 | 81.30 | -2.17% | 2,644 |
| Jul 29, 2026 | 82.05 | 85.80 | 82.05 | 83.10 | 83.10 | 1.61% | 4,011 |
| Jul 28, 2026 | 85.40 | 87.98 | 80.74 | 81.78 | 81.78 | -3.77% | 2,246 |
| Jul 27, 2026 | 84.50 | 88.70 | 80.28 | 84.98 | 84.98 | 0.57% | 3,494 |