APAR Industries Limited (BOM:532259)
India · Delayed Price · Currency is INR 7,799.30
+69.15 (0.89%)
At close: Sep 1, 2025
APAR Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 7,836.80 | 7,897.00 | 7,776.30 | 7,870.30 | 7,870.30 | 0.91% | 1,581 |
| Sep 1, 2025 | 7,750.00 | 7,815.00 | 7,705.20 | 7,799.30 | 7,799.30 | 0.89% | 1,437 |
| Aug 29, 2025 | 7,736.05 | 7,836.95 | 7,695.00 | 7,730.15 | 7,730.15 | - | 2,543 |
| Aug 28, 2025 | 7,812.05 | 7,907.25 | 7,700.00 | 7,729.80 | 7,729.80 | -1.98% | 7,784 |
| Aug 26, 2025 | 8,085.85 | 8,092.30 | 7,859.00 | 7,885.80 | 7,885.80 | -2.47% | 3,108 |
| Aug 25, 2025 | 8,249.00 | 8,249.00 | 8,060.10 | 8,085.80 | 8,085.80 | -1.43% | 7,944 |
| Aug 22, 2025 | 8,250.05 | 8,345.00 | 8,175.00 | 8,203.50 | 8,203.50 | -0.33% | 5,749 |
| Aug 21, 2025 | 8,335.20 | 8,533.25 | 8,205.00 | 8,230.90 | 8,230.90 | -1.50% | 8,448 |
| Aug 20, 2025 | 8,410.50 | 8,521.55 | 8,327.90 | 8,356.20 | 8,356.20 | -0.84% | 2,056 |
| Aug 19, 2025 | 8,485.55 | 8,534.15 | 8,386.10 | 8,426.75 | 8,426.75 | -0.21% | 2,194 |
| Aug 18, 2025 | 8,570.90 | 8,700.30 | 8,398.00 | 8,444.45 | 8,444.45 | -1.47% | 9,021 |
| Aug 14, 2025 | 8,705.20 | 8,889.55 | 8,535.00 | 8,570.70 | 8,570.70 | -2.03% | 6,099 |
| Aug 13, 2025 | 8,859.95 | 8,859.95 | 8,720.85 | 8,748.70 | 8,748.70 | -0.76% | 3,587 |
| Aug 12, 2025 | 8,791.00 | 8,840.00 | 8,605.00 | 8,815.65 | 8,815.65 | 1.11% | 2,253 |
| Aug 11, 2025 | 8,858.20 | 8,858.20 | 8,640.80 | 8,719.05 | 8,719.05 | 0.40% | 2,148 |
| Aug 8, 2025 | 8,748.95 | 8,760.00 | 8,560.55 | 8,684.55 | 8,684.55 | -0.06% | 5,705 |
| Aug 7, 2025 | 8,800.00 | 8,850.00 | 8,469.80 | 8,689.35 | 8,689.35 | -2.25% | 11,758 |
| Aug 6, 2025 | 8,949.55 | 9,018.00 | 8,835.00 | 8,889.55 | 8,889.55 | -0.56% | 3,646 |
| Aug 5, 2025 | 9,010.30 | 9,071.00 | 8,889.00 | 8,939.70 | 8,939.70 | -0.33% | 5,938 |
| Aug 4, 2025 | 8,800.35 | 9,071.65 | 8,636.15 | 8,969.00 | 8,969.00 | 2.25% | 4,756 |
| Aug 1, 2025 | 8,905.25 | 8,921.00 | 8,686.60 | 8,772.00 | 8,772.00 | -1.50% | 7,655 |
| Jul 31, 2025 | 9,448.95 | 9,578.00 | 8,836.50 | 8,905.25 | 8,905.25 | -7.82% | 15,916 |
| Jul 30, 2025 | 9,748.80 | 9,900.00 | 9,428.50 | 9,660.95 | 9,660.95 | -0.27% | 24,742 |
| Jul 29, 2025 | 8,586.55 | 9,862.25 | 8,502.55 | 9,687.05 | 9,687.05 | 11.82% | 43,261 |
| Jul 28, 2025 | 8,856.60 | 9,100.00 | 8,607.35 | 8,663.05 | 8,612.05 | -3.65% | 8,105 |
| Jul 25, 2025 | 9,141.05 | 9,141.05 | 8,857.30 | 8,991.20 | 8,938.27 | -1.61% | 2,910 |
| Jul 24, 2025 | 9,131.35 | 9,199.75 | 9,082.55 | 9,137.90 | 9,084.11 | 0.11% | 963 |
| Jul 23, 2025 | 9,205.65 | 9,268.00 | 9,031.40 | 9,127.45 | 9,073.72 | -0.65% | 3,259 |
| Jul 22, 2025 | 9,287.00 | 9,499.00 | 9,119.50 | 9,187.20 | 9,133.11 | -0.75% | 5,870 |
| Jul 21, 2025 | 8,895.25 | 9,300.95 | 8,894.35 | 9,256.25 | 9,201.76 | 4.06% | 6,504 |
| Jul 18, 2025 | 8,825.00 | 8,991.70 | 8,765.70 | 8,895.25 | 8,842.88 | 0.45% | 3,437 |
| Jul 17, 2025 | 9,030.20 | 9,030.20 | 8,800.00 | 8,855.80 | 8,803.67 | -1.76% | 6,159 |
| Jul 16, 2025 | 9,070.50 | 9,250.00 | 8,985.35 | 9,014.35 | 8,961.28 | -0.27% | 3,901 |
| Jul 15, 2025 | 8,797.95 | 9,090.00 | 8,746.70 | 9,038.60 | 8,985.39 | 3.44% | 10,313 |
| Jul 14, 2025 | 8,798.95 | 8,801.00 | 8,665.00 | 8,737.95 | 8,686.51 | 0.85% | 1,601 |
| Jul 11, 2025 | 8,900.00 | 8,966.05 | 8,585.00 | 8,664.10 | 8,613.09 | -2.62% | 2,023 |
| Jul 10, 2025 | 8,949.95 | 8,971.00 | 8,853.85 | 8,897.55 | 8,845.17 | 1.02% | 2,417 |
| Jul 9, 2025 | 8,660.00 | 8,875.80 | 8,654.50 | 8,807.55 | 8,755.70 | 2.21% | 2,574 |
| Jul 8, 2025 | 8,583.00 | 8,640.00 | 8,464.35 | 8,616.70 | 8,565.97 | 0.86% | 3,395 |
| Jul 7, 2025 | 8,624.75 | 8,900.00 | 8,480.00 | 8,543.65 | 8,493.35 | -0.88% | 1,079 |
| Jul 4, 2025 | 9,005.95 | 9,005.95 | 8,506.85 | 8,619.75 | 8,569.01 | -3.34% | 2,593 |
| Jul 3, 2025 | 8,898.00 | 9,005.00 | 8,854.00 | 8,917.90 | 8,865.40 | 0.91% | 3,002 |
| Jul 2, 2025 | 8,840.00 | 8,895.00 | 8,633.00 | 8,837.80 | 8,785.77 | 0.92% | 3,649 |
| Jul 1, 2025 | 8,800.00 | 8,859.50 | 8,684.00 | 8,757.55 | 8,705.99 | 0.56% | 5,145 |
| Jun 30, 2025 | 8,450.10 | 8,757.05 | 8,450.10 | 8,708.60 | 8,657.33 | 3.23% | 5,397 |
| Jun 27, 2025 | 8,730.05 | 9,050.00 | 8,400.00 | 8,435.95 | 8,386.29 | -2.76% | 31,156 |
| Jun 26, 2025 | 8,040.05 | 8,864.15 | 8,040.05 | 8,675.80 | 8,624.73 | 7.37% | 26,795 |
| Jun 25, 2025 | 7,994.75 | 8,174.00 | 7,945.05 | 8,079.95 | 8,032.38 | 2.68% | 13,767 |
| Jun 24, 2025 | 7,888.30 | 8,040.00 | 7,850.00 | 7,869.15 | 7,822.82 | 0.49% | 2,730 |
| Jun 23, 2025 | 7,800.05 | 7,920.00 | 7,800.00 | 7,830.95 | 7,784.85 | -0.98% | 2,125 |