APAR Industries Limited (BOM:532259)
India flag India · Delayed Price · Currency is INR
8,355.35
-366.40 (-4.20%)
At close: Sep 26, 2025

APAR Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20258,602.458,690.508,277.858,355.358,355.35-4.20%2,449
Sep 25, 20258,797.958,825.008,680.008,721.758,721.75-0.43%3,518
Sep 24, 20258,600.158,779.008,600.158,759.058,759.051.02%1,167
Sep 23, 20258,716.058,764.708,634.658,671.008,671.00-0.52%2,850
Sep 22, 20258,750.558,906.658,700.008,716.108,716.10-1.42%1,828
Sep 19, 20258,947.058,979.408,700.058,841.508,841.50-1.18%5,089
Sep 18, 20258,987.708,987.708,855.008,947.058,947.050.05%1,923
Sep 17, 20258,700.008,989.008,677.258,942.508,942.503.69%5,612
Sep 16, 20258,598.008,646.608,550.008,624.558,624.550.57%968
Sep 15, 20258,630.908,711.758,538.308,575.358,575.35-0.64%4,324
Sep 12, 20258,476.008,647.958,430.008,630.358,630.351.89%45,542
Sep 11, 20258,444.008,590.008,390.008,470.608,470.60-0.08%5,533
Sep 10, 20257,960.208,539.007,960.208,477.608,477.606.62%20,389
Sep 9, 20257,821.007,979.457,794.257,951.407,951.401.67%1,235
Sep 8, 20257,800.007,899.457,709.207,820.857,820.850.55%4,364
Sep 5, 20257,954.957,954.957,751.007,778.457,778.45-1.56%3,587
Sep 4, 20258,018.758,018.757,862.507,902.107,902.100.51%1,427
Sep 3, 20257,929.007,970.007,842.007,862.107,862.10-0.10%1,225
Sep 2, 20257,836.807,897.007,776.307,870.307,870.300.91%1,581
Sep 1, 20257,750.007,815.007,705.207,799.307,799.300.89%1,437
Aug 29, 20257,736.057,836.957,695.007,730.157,730.15-2,543
Aug 28, 20257,812.057,907.257,700.007,729.807,729.80-1.98%7,784
Aug 26, 20258,085.858,092.307,859.007,885.807,885.80-2.47%3,108
Aug 25, 20258,249.008,249.008,060.108,085.808,085.80-1.43%7,944
Aug 22, 20258,250.058,345.008,175.008,203.508,203.50-0.33%5,749
Aug 21, 20258,335.208,533.258,205.008,230.908,230.90-1.50%8,448
Aug 20, 20258,410.508,521.558,327.908,356.208,356.20-0.84%2,056
Aug 19, 20258,485.558,534.158,386.108,426.758,426.75-0.21%2,194
Aug 18, 20258,570.908,700.308,398.008,444.458,444.45-1.47%9,021
Aug 14, 20258,705.208,889.558,535.008,570.708,570.70-2.03%6,099
Aug 13, 20258,859.958,859.958,720.858,748.708,748.70-0.76%3,587
Aug 12, 20258,791.008,840.008,605.008,815.658,815.651.11%2,253
Aug 11, 20258,858.208,858.208,640.808,719.058,719.050.40%2,148
Aug 8, 20258,748.958,760.008,560.558,684.558,684.55-0.06%5,705
Aug 7, 20258,800.008,850.008,469.808,689.358,689.35-2.25%11,758
Aug 6, 20258,949.559,018.008,835.008,889.558,889.55-0.56%3,646
Aug 5, 20259,010.309,071.008,889.008,939.708,939.70-0.33%5,938
Aug 4, 20258,800.359,071.658,636.158,969.008,969.002.25%4,756
Aug 1, 20258,905.258,921.008,686.608,772.008,772.00-1.50%7,655
Jul 31, 20259,448.959,578.008,836.508,905.258,905.25-7.82%15,916
Jul 30, 20259,748.809,900.009,428.509,660.959,660.95-0.27%24,742
Jul 29, 20258,586.559,862.258,502.559,687.059,687.0511.82%43,261
Jul 28, 20258,856.609,100.008,607.358,663.058,612.05-3.65%8,105
Jul 25, 20259,141.059,141.058,857.308,991.208,938.27-1.61%2,910
Jul 24, 20259,131.359,199.759,082.559,137.909,084.110.11%963
Jul 23, 20259,205.659,268.009,031.409,127.459,073.72-0.65%3,259
Jul 22, 20259,287.009,499.009,119.509,187.209,133.11-0.75%5,870
Jul 21, 20258,895.259,300.958,894.359,256.259,201.764.06%6,504
Jul 18, 20258,825.008,991.708,765.708,895.258,842.880.45%3,437
Jul 17, 20259,030.209,030.208,800.008,855.808,803.67-1.76%6,159