APAR Industries Limited (BOM:532259)
India · Delayed Price · Currency is INR 10,589
+583 (5.82%)
At close: Mar 27, 2026
BOM:532259 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 9,850.65 | 10,178.00 | 9,850.65 | 10,006.30 | 10,006.30 | 1.58% | 5,325 |
| Mar 24, 2026 | 9,979.65 | 9,979.65 | 9,685.05 | 9,850.65 | 9,850.65 | 0.56% | 4,724 |
| Mar 23, 2026 | 9,601.15 | 9,867.60 | 9,313.25 | 9,795.80 | 9,795.80 | 1.30% | 4,869 |
| Mar 20, 2026 | 9,797.30 | 9,825.00 | 9,604.50 | 9,670.25 | 9,670.25 | 0.80% | 47,648 |
| Mar 19, 2026 | 9,331.70 | 9,724.00 | 9,331.70 | 9,593.75 | 9,593.75 | -0.24% | 9,231 |
| Mar 18, 2026 | 9,411.70 | 9,727.15 | 9,255.00 | 9,617.20 | 9,617.20 | 2.26% | 8,677 |
| Mar 17, 2026 | 9,224.00 | 9,550.00 | 9,011.00 | 9,404.65 | 9,404.65 | 3.03% | 9,973 |
| Mar 16, 2026 | 8,936.60 | 9,214.50 | 8,867.85 | 9,128.50 | 9,128.50 | 1.74% | 7,316 |
| Mar 13, 2026 | 9,267.45 | 9,351.00 | 8,890.45 | 8,972.65 | 8,972.65 | -5.11% | 7,728 |
| Mar 12, 2026 | 9,266.35 | 9,540.00 | 8,939.00 | 9,455.60 | 9,455.60 | 2.04% | 11,536 |
| Mar 11, 2026 | 9,997.90 | 10,063.15 | 9,220.00 | 9,266.45 | 9,266.45 | -7.32% | 12,021 |
| Mar 10, 2026 | 10,201.75 | 10,433.00 | 9,955.70 | 9,997.85 | 9,997.85 | -1.38% | 4,461 |
| Mar 9, 2026 | 10,030.50 | 10,192.40 | 9,882.00 | 10,137.40 | 10,137.40 | -2.47% | 7,632 |
| Mar 6, 2026 | 10,400.50 | 10,687.00 | 10,305.00 | 10,394.65 | 10,394.65 | -0.33% | 5,277 |
| Mar 5, 2026 | 10,129.05 | 10,500.00 | 10,129.05 | 10,428.60 | 10,428.60 | 4.06% | 4,962 |
| Mar 4, 2026 | 10,480.00 | 10,518.40 | 9,933.00 | 10,021.65 | 10,021.65 | -6.18% | 8,984 |
| Mar 2, 2026 | 10,499.10 | 11,250.00 | 10,499.05 | 10,682.35 | 10,682.35 | -4.44% | 6,315 |
| Feb 27, 2026 | 10,780.05 | 11,641.75 | 10,780.00 | 11,178.20 | 11,178.20 | 3.59% | 12,618 |
| Feb 26, 2026 | 10,504.05 | 10,870.00 | 10,470.15 | 10,790.60 | 10,790.60 | 1.97% | 6,898 |
| Feb 25, 2026 | 10,825.25 | 11,035.50 | 10,357.65 | 10,582.20 | 10,582.20 | -2.15% | 38,112 |
| Feb 24, 2026 | 10,601.80 | 10,855.30 | 10,532.30 | 10,814.95 | 10,814.95 | 1.24% | 6,989 |
| Feb 23, 2026 | 10,560.00 | 10,943.00 | 10,435.00 | 10,682.10 | 10,682.10 | 1.61% | 6,858 |
| Feb 20, 2026 | 9,914.05 | 10,774.05 | 9,833.60 | 10,512.60 | 10,512.60 | 4.35% | 14,250 |
| Feb 19, 2026 | 10,182.35 | 10,345.40 | 9,980.00 | 10,074.65 | 10,074.65 | -0.96% | 2,368 |
| Feb 18, 2026 | 9,530.05 | 10,416.95 | 9,530.05 | 10,172.05 | 10,172.05 | 6.57% | 28,318 |
| Feb 17, 2026 | 9,405.15 | 9,610.00 | 9,405.15 | 9,545.10 | 9,545.10 | 0.20% | 1,748 |
| Feb 16, 2026 | 9,470.00 | 9,542.50 | 9,359.05 | 9,526.40 | 9,526.40 | 0.28% | 899 |
| Feb 13, 2026 | 9,448.85 | 9,541.85 | 9,340.00 | 9,500.10 | 9,500.10 | -0.20% | 1,485 |
| Feb 12, 2026 | 9,502.75 | 9,640.50 | 9,403.00 | 9,518.90 | 9,518.90 | -0.74% | 1,948 |
| Feb 11, 2026 | 9,498.25 | 9,652.00 | 9,498.25 | 9,590.15 | 9,590.15 | 1.30% | 1,207 |
| Feb 10, 2026 | 9,570.25 | 9,618.75 | 9,442.90 | 9,466.90 | 9,466.90 | -1.05% | 1,251 |
| Feb 9, 2026 | 9,699.85 | 9,699.85 | 9,420.10 | 9,567.05 | 9,567.05 | 0.95% | 1,470 |
| Feb 6, 2026 | 9,532.75 | 9,600.00 | 9,433.20 | 9,476.85 | 9,476.85 | -0.59% | 892 |
| Feb 5, 2026 | 9,475.95 | 9,630.00 | 9,374.50 | 9,533.10 | 9,533.10 | 0.60% | 2,705 |
| Feb 4, 2026 | 9,744.90 | 9,800.00 | 9,364.50 | 9,475.95 | 9,475.95 | -2.87% | 6,975 |
| Feb 3, 2026 | 9,339.00 | 9,787.70 | 9,208.05 | 9,755.90 | 9,755.90 | 19.61% | 63,431 |
| Feb 2, 2026 | 8,058.00 | 8,189.50 | 7,870.00 | 8,156.45 | 8,156.45 | 1.16% | 7,537 |
| Feb 1, 2026 | 7,979.10 | 8,088.50 | 7,745.25 | 8,062.60 | 8,062.60 | 0.81% | 5,249 |
| Jan 30, 2026 | 7,646.05 | 8,040.00 | 7,400.00 | 7,997.80 | 7,997.80 | 4.05% | 7,112 |
| Jan 29, 2026 | 7,464.05 | 7,850.00 | 7,425.05 | 7,686.45 | 7,686.45 | 3.71% | 11,241 |
| Jan 28, 2026 | 7,175.05 | 7,461.60 | 7,050.00 | 7,411.50 | 7,411.50 | 2.78% | 4,493 |
| Jan 27, 2026 | 7,048.50 | 7,290.00 | 6,968.55 | 7,210.85 | 7,210.85 | 2.54% | 2,135 |
| 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 |