Aplab Limited (BOM:517096)
India · Delayed Price · Currency is INR 82.25
-1.45 (-1.73%)
At close: Aug 21, 2026
Aplab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 86.97 | 86.97 | 80.06 | 84.50 | 84.50 | 0.27% | 19,120 |
| Jul 23, 2026 | 76.50 | 84.28 | 76.26 | 84.27 | 84.27 | 4.98% | 35,853 |
| Jul 22, 2026 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | -4.99% | 7,158 |
| Jul 21, 2026 | 89.99 | 89.99 | 84.49 | 84.49 | 84.49 | -4.99% | 3,709 |
| Jul 20, 2026 | 93.90 | 93.90 | 86.15 | 88.93 | 88.93 | -0.91% | 887 |
| Jul 17, 2026 | 89.00 | 93.89 | 86.01 | 89.75 | 89.75 | -0.28% | 128 |
| Jul 16, 2026 | 86.22 | 91.00 | 86.21 | 90.00 | 90.00 | -0.82% | 3,677 |
| Jul 15, 2026 | 91.99 | 91.99 | 88.16 | 90.74 | 90.74 | -2.22% | 2,719 |
| Jul 14, 2026 | 90.05 | 92.90 | 88.83 | 92.80 | 92.80 | -0.75% | 3,952 |
| Jul 13, 2026 | 91.00 | 94.00 | 89.18 | 93.50 | 93.50 | 1.29% | 1,583 |
| Jul 10, 2026 | 93.99 | 96.58 | 92.07 | 92.31 | 92.31 | -1.79% | 184 |
| Jul 9, 2026 | 93.00 | 94.00 | 90.00 | 93.99 | 93.99 | 1.61% | 3,033 |
| Jul 8, 2026 | 91.62 | 96.96 | 91.62 | 92.50 | 92.50 | -0.36% | 2,140 |
| Jul 7, 2026 | 91.56 | 96.14 | 91.56 | 92.83 | 92.83 | 1.38% | 2,072 |
| Jul 6, 2026 | 92.54 | 96.45 | 91.20 | 91.57 | 91.57 | -1.54% | 2,134 |
| Jul 3, 2026 | 96.48 | 96.48 | 92.67 | 93.00 | 93.00 | -3.13% | 1,799 |
| Jul 2, 2026 | 96.07 | 96.07 | 92.50 | 96.00 | 96.00 | -0.07% | 2,023 |
| Jul 1, 2026 | 98.00 | 99.64 | 94.90 | 96.07 | 96.07 | 1.23% | 8,009 |
| Jun 30, 2026 | 100.85 | 101.70 | 94.90 | 94.90 | 94.90 | -2.16% | 5,143 |
| Jun 29, 2026 | 94.15 | 97.55 | 94.10 | 97.00 | 97.00 | -2.07% | 2,217 |
| Jun 25, 2026 | 104.95 | 104.95 | 98.00 | 99.05 | 99.05 | -1.93% | 1,059 |
| Jun 24, 2026 | 100.10 | 104.00 | 97.00 | 101.00 | 101.00 | 0.90% | 5,833 |
| Jun 23, 2026 | 105.00 | 105.00 | 99.75 | 100.10 | 100.10 | -4.67% | 5,058 |
| Jun 22, 2026 | 97.10 | 107.10 | 97.10 | 105.00 | 105.00 | 2.94% | 2,884 |
| Jun 19, 2026 | 100.00 | 104.25 | 100.00 | 102.00 | 102.00 | - | 62 |
| Jun 18, 2026 | 100.00 | 103.95 | 99.00 | 102.00 | 102.00 | -0.83% | 845 |
| Jun 17, 2026 | 102.00 | 106.40 | 100.00 | 102.85 | 102.85 | 0.83% | 1,142 |
| Jun 16, 2026 | 102.00 | 102.00 | 99.95 | 102.00 | 102.00 | 4.29% | 1,069 |
| Jun 15, 2026 | 100.80 | 104.90 | 95.80 | 97.80 | 97.80 | -2.98% | 7,004 |
| Jun 12, 2026 | 105.00 | 105.00 | 100.00 | 100.80 | 100.80 | -1.37% | 564 |