APAR Industries Limited (BOM:532259)
India · Delayed Price · Currency is INR 7,193.05
+232.95 (3.35%)
At close: Jan 22, 2026
APAR Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7,250.95 | 7,250.95 | 7,006.00 | 7,032.15 | 7,032.15 | -2.24% | 1,962 |
| Jan 22, 2026 | 7,088.80 | 7,260.00 | 6,995.95 | 7,193.05 | 7,193.05 | 3.35% | 4,274 |
| Jan 21, 2026 | 7,009.80 | 7,012.95 | 6,800.00 | 6,960.10 | 6,960.10 | -1.00% | 5,308 |
| Jan 20, 2026 | 7,211.95 | 7,248.00 | 6,970.00 | 7,030.25 | 7,030.25 | -3.01% | 3,814 |
| Jan 19, 2026 | 7,316.20 | 7,397.95 | 7,215.05 | 7,248.20 | 7,248.20 | -2.23% | 4,952 |
| Jan 16, 2026 | 7,470.55 | 7,550.00 | 7,190.00 | 7,413.45 | 7,413.45 | -0.75% | 4,791 |
| Jan 14, 2026 | 7,652.05 | 7,708.30 | 7,435.00 | 7,469.75 | 7,469.75 | -2.32% | 2,874 |
| Jan 13, 2026 | 7,838.05 | 7,995.85 | 7,597.20 | 7,647.35 | 7,647.35 | -2.80% | 3,693 |
| Jan 12, 2026 | 8,055.95 | 8,204.20 | 7,790.00 | 7,867.90 | 7,867.90 | -3.83% | 3,195 |
| Jan 9, 2026 | 8,161.00 | 8,252.80 | 8,064.20 | 8,181.25 | 8,181.25 | -0.22% | 4,246 |
| Jan 8, 2026 | 8,132.65 | 8,363.50 | 8,132.65 | 8,199.00 | 8,199.00 | 0.20% | 2,443 |
| Jan 7, 2026 | 8,251.30 | 8,289.35 | 8,155.10 | 8,183.00 | 8,183.00 | 0.04% | 1,526 |
| Jan 6, 2026 | 8,172.35 | 8,242.00 | 8,075.05 | 8,179.95 | 8,179.95 | 0.09% | 1,942 |
| Jan 5, 2026 | 8,309.60 | 8,309.60 | 8,120.05 | 8,172.35 | 8,172.35 | -1.13% | 5,562 |
| Jan 2, 2026 | 8,335.10 | 8,388.50 | 8,241.65 | 8,265.50 | 8,265.50 | -0.77% | 2,811 |
| Jan 1, 2026 | 8,459.35 | 8,459.35 | 8,310.00 | 8,329.55 | 8,329.55 | -0.46% | 3,108 |
| Dec 31, 2025 | 8,398.00 | 8,490.40 | 8,350.05 | 8,367.80 | 8,367.80 | -0.13% | 1,149 |
| Dec 30, 2025 | 8,511.30 | 8,550.05 | 8,350.00 | 8,379.10 | 8,379.10 | -2.28% | 3,648 |
| Dec 29, 2025 | 8,611.00 | 8,630.40 | 8,539.15 | 8,574.55 | 8,574.55 | -0.42% | 1,061 |
| Dec 26, 2025 | 8,696.65 | 8,696.70 | 8,600.00 | 8,610.95 | 8,610.95 | -0.78% | 1,000 |
| Dec 24, 2025 | 8,870.00 | 8,877.00 | 8,666.00 | 8,678.80 | 8,678.80 | -2.37% | 1,203 |
| Dec 23, 2025 | 8,993.45 | 8,993.45 | 8,850.65 | 8,889.60 | 8,889.60 | 0.19% | 2,618 |
| Dec 22, 2025 | 8,770.65 | 9,100.00 | 8,770.65 | 8,872.55 | 8,872.55 | 1.21% | 3,946 |
| Dec 19, 2025 | 8,612.20 | 8,850.65 | 8,518.50 | 8,766.75 | 8,766.75 | 1.87% | 4,937 |
| Dec 18, 2025 | 8,734.15 | 8,760.40 | 8,575.00 | 8,606.05 | 8,606.05 | -2.13% | 1,122 |
| Dec 17, 2025 | 8,904.95 | 8,974.60 | 8,767.10 | 8,793.60 | 8,793.60 | -1.64% | 2,467 |
| Dec 16, 2025 | 9,052.40 | 9,118.00 | 8,914.00 | 8,939.85 | 8,939.85 | -1.57% | 1,032 |
| Dec 15, 2025 | 8,851.30 | 9,122.00 | 8,851.30 | 9,082.35 | 9,082.35 | 0.71% | 1,099 |
| Dec 12, 2025 | 8,872.30 | 9,109.45 | 8,872.30 | 9,018.00 | 9,018.00 | 0.47% | 1,014 |
| Dec 11, 2025 | 8,790.00 | 9,025.00 | 8,600.00 | 8,975.65 | 8,975.65 | 1.86% | 1,619 |
| Dec 10, 2025 | 8,787.50 | 8,837.00 | 8,615.00 | 8,811.70 | 8,811.70 | 0.28% | 2,206 |
| Dec 9, 2025 | 8,645.30 | 8,823.00 | 8,500.00 | 8,787.50 | 8,787.50 | 1.64% | 3,045 |
| Dec 8, 2025 | 8,987.95 | 8,987.95 | 8,611.45 | 8,645.30 | 8,645.30 | -2.84% | 1,295 |
| Dec 5, 2025 | 8,864.35 | 8,920.35 | 8,755.00 | 8,897.70 | 8,897.70 | 0.62% | 981 |
| Dec 4, 2025 | 8,705.00 | 8,925.00 | 8,705.00 | 8,842.85 | 8,842.85 | 1.39% | 3,663 |
| Dec 3, 2025 | 8,969.85 | 8,969.85 | 8,640.00 | 8,721.45 | 8,721.45 | -1.97% | 1,666 |
| Dec 2, 2025 | 8,900.15 | 9,099.95 | 8,801.15 | 8,896.95 | 8,896.95 | -0.98% | 3,589 |
| Dec 1, 2025 | 9,151.00 | 9,221.15 | 8,955.05 | 8,985.40 | 8,985.40 | -1.81% | 1,821 |
| Nov 28, 2025 | 9,159.75 | 9,448.00 | 9,127.45 | 9,150.80 | 9,150.80 | -0.09% | 5,196 |
| Nov 27, 2025 | 9,290.95 | 9,332.00 | 9,124.15 | 9,159.50 | 9,159.50 | 0.14% | 1,317 |
| Nov 26, 2025 | 9,049.65 | 9,175.00 | 8,882.35 | 9,146.25 | 9,146.25 | 2.42% | 1,297 |
| Nov 25, 2025 | 8,998.55 | 9,009.65 | 8,862.00 | 8,930.35 | 8,930.35 | 0.29% | 2,568 |
| Nov 24, 2025 | 9,199.65 | 9,199.65 | 8,850.00 | 8,904.75 | 8,904.75 | -2.76% | 4,550 |
| Nov 21, 2025 | 9,154.05 | 9,200.00 | 9,000.00 | 9,157.15 | 9,157.15 | -0.71% | 3,401 |
| Nov 20, 2025 | 9,435.30 | 9,435.30 | 9,169.10 | 9,222.95 | 9,222.95 | -1.15% | 2,697 |
| Nov 19, 2025 | 9,218.90 | 9,430.65 | 9,218.80 | 9,330.10 | 9,330.10 | 0.12% | 14,516 |
| Nov 18, 2025 | 9,225.10 | 9,390.00 | 9,093.65 | 9,318.90 | 9,318.90 | 1.02% | 4,486 |
| Nov 17, 2025 | 9,055.85 | 9,300.00 | 9,055.85 | 9,225.10 | 9,225.10 | 1.51% | 5,905 |
| Nov 14, 2025 | 8,865.45 | 9,128.45 | 8,840.45 | 9,088.25 | 9,088.25 | 2.60% | 19,541 |
| Nov 13, 2025 | 8,980.55 | 9,033.00 | 8,785.00 | 8,858.10 | 8,858.10 | -1.35% | 4,041 |