APM Industries Limited (BOM:523537)
India · Delayed Price · Currency is INR 57.49
-1.15 (-1.96%)
At close: Oct 1, 2026
APM Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 58.80 | 58.80 | 55.38 | 57.49 | 57.49 | -1.96% | 1,156 |
| Sep 30, 2026 | 59.31 | 59.32 | 58.00 | 58.64 | 58.64 | -1.15% | 1,584 |
| Sep 29, 2026 | 58.00 | 59.95 | 58.00 | 59.32 | 59.32 | 2.28% | 10,534 |
| Sep 28, 2026 | 58.00 | 58.50 | 58.00 | 58.00 | 58.00 | - | 5,335 |
| Sep 25, 2026 | 58.00 | 59.80 | 58.00 | 58.00 | 58.00 | - | 4,658 |
| Sep 24, 2026 | 58.00 | 58.01 | 58.00 | 58.00 | 58.00 | - | 3,649 |
| Sep 23, 2026 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | -0.03% | 2,651 |
| Sep 22, 2026 | 58.20 | 58.50 | 58.01 | 58.02 | 58.02 | -0.14% | 2,990 |
| Sep 21, 2026 | 56.20 | 59.50 | 56.20 | 58.10 | 58.10 | 0.17% | 1,784 |
| Sep 18, 2026 | 58.00 | 59.50 | 58.00 | 58.00 | 58.00 | -2.36% | 14,717 |
| Sep 17, 2026 | 57.04 | 59.90 | 56.76 | 59.40 | 59.40 | 2.20% | 2,545 |
| Sep 16, 2026 | 56.00 | 58.23 | 56.00 | 58.12 | 58.12 | 0.14% | 10,991 |
| Sep 15, 2026 | 57.00 | 59.96 | 56.00 | 58.04 | 58.04 | 2.18% | 17,645 |
| Sep 11, 2026 | 57.00 | 58.00 | 55.70 | 56.80 | 56.80 | -1.90% | 3,635 |
| Sep 10, 2026 | 56.62 | 58.00 | 56.62 | 57.90 | 57.90 | 1.67% | 354 |
| Sep 9, 2026 | 57.80 | 59.00 | 56.85 | 56.95 | 56.95 | -2.90% | 3,187 |
| Sep 8, 2026 | 58.00 | 60.80 | 57.65 | 58.65 | 58.65 | 1.03% | 468 |
| Sep 7, 2026 | 59.20 | 59.20 | 57.46 | 58.05 | 58.05 | 0.02% | 8,049 |
| Sep 4, 2026 | 59.99 | 61.00 | 57.21 | 58.04 | 58.04 | -2.99% | 19,410 |
| Sep 3, 2026 | 57.00 | 60.25 | 56.59 | 59.83 | 59.83 | 4.96% | 27,021 |
| Sep 2, 2026 | 57.30 | 57.30 | 56.15 | 57.00 | 57.00 | -0.64% | 6,290 |
| Sep 1, 2026 | 57.03 | 59.95 | 57.01 | 57.37 | 57.37 | 0.63% | 18,268 |
| Aug 31, 2026 | 58.00 | 58.60 | 57.00 | 57.01 | 57.01 | -2.60% | 5,678 |
| Aug 28, 2026 | 57.14 | 59.25 | 57.09 | 58.53 | 58.53 | 2.43% | 10,421 |
| Aug 27, 2026 | 56.01 | 59.00 | 56.01 | 57.14 | 57.14 | 0.25% | 17,312 |
| Aug 26, 2026 | 57.00 | 57.50 | 57.00 | 57.00 | 57.00 | -0.26% | 6,705 |
| Aug 25, 2026 | 57.00 | 58.00 | 55.40 | 57.15 | 57.15 | 1.31% | 1,827 |
| Aug 24, 2026 | 56.80 | 57.40 | 56.13 | 56.41 | 56.41 | -0.81% | 1,936 |
| Aug 21, 2026 | 56.80 | 57.45 | 56.01 | 56.87 | 56.87 | -1.10% | 3,476 |
| Aug 20, 2026 | 56.58 | 58.01 | 56.58 | 57.50 | 57.50 | -0.57% | 2,801 |
| Aug 19, 2026 | 55.91 | 57.90 | 55.91 | 57.83 | 57.83 | 1.69% | 7,186 |
| Aug 18, 2026 | 56.35 | 58.50 | 55.99 | 56.87 | 56.87 | -1.30% | 13,230 |
| Aug 17, 2026 | 55.75 | 58.00 | 55.50 | 57.62 | 57.62 | 0.49% | 8,667 |
| Aug 14, 2026 | 57.00 | 59.00 | 56.34 | 57.34 | 57.34 | 1.49% | 18,313 |
| Aug 13, 2026 | 56.99 | 59.56 | 55.33 | 56.50 | 56.50 | -0.25% | 11,887 |
| Aug 12, 2026 | 56.71 | 57.50 | 55.60 | 56.64 | 56.64 | -0.12% | 22,374 |
| Aug 11, 2026 | 51.00 | 57.00 | 51.00 | 56.71 | 56.71 | 2.05% | 21,741 |
| Aug 10, 2026 | 51.55 | 56.80 | 51.10 | 55.57 | 55.57 | 4.85% | 23,109 |
| Aug 7, 2026 | 52.99 | 55.90 | 51.50 | 53.00 | 53.00 | 3.74% | 32,781 |
| Aug 6, 2026 | 48.64 | 54.95 | 48.64 | 51.09 | 51.09 | 6.08% | 14,490 |
| Aug 5, 2026 | 48.70 | 49.50 | 47.80 | 48.16 | 48.16 | 1.86% | 8,162 |
| Aug 4, 2026 | 48.76 | 49.00 | 47.15 | 47.28 | 47.28 | -3.04% | 3,179 |
| Aug 3, 2026 | 49.08 | 50.01 | 48.76 | 48.76 | 48.76 | -1.44% | 3,288 |
| Jul 31, 2026 | 45.75 | 51.00 | 45.75 | 49.47 | 49.47 | 6.66% | 7,269 |
| Jul 30, 2026 | 46.51 | 47.99 | 46.31 | 46.38 | 46.38 | -3.33% | 1,376 |
| Jul 29, 2026 | 48.99 | 48.99 | 46.70 | 47.98 | 47.98 | -0.44% | 2,015 |
| Jul 28, 2026 | 45.33 | 48.20 | 45.31 | 48.19 | 48.19 | 1.73% | 1,934 |
| Jul 27, 2026 | 45.01 | 48.75 | 45.01 | 47.37 | 47.37 | -1.09% | 2,126 |
| Jul 24, 2026 | 46.79 | 47.90 | 45.08 | 47.89 | 47.89 | 2.35% | 1,309 |
| Jul 23, 2026 | 48.87 | 48.87 | 46.11 | 46.79 | 46.79 | -0.13% | 2,461 |