APAR Industries Limited (BOM:532259)
India · Delayed Price · Currency is INR 8,897.70
+54.85 (0.62%)
At close: Dec 5, 2025
APAR Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 8,619.95 | 9,151.00 | 8,565.00 | 8,978.95 | 8,978.95 | 4.99% | 22,163 |
| Nov 11, 2025 | 8,394.75 | 8,596.25 | 8,166.00 | 8,552.05 | 8,552.05 | 3.34% | 5,027 |
| Nov 10, 2025 | 8,250.15 | 8,324.85 | 8,200.00 | 8,275.40 | 8,275.40 | -0.14% | 4,949 |
| Nov 7, 2025 | 8,337.40 | 8,431.75 | 8,236.20 | 8,286.65 | 8,286.65 | -1.37% | 18,306 |
| Nov 6, 2025 | 8,381.90 | 8,495.00 | 8,324.80 | 8,402.10 | 8,402.10 | 0.72% | 26,080 |
| Nov 4, 2025 | 8,535.80 | 8,550.25 | 8,295.25 | 8,341.65 | 8,341.65 | -2.27% | 4,360 |
| Nov 3, 2025 | 8,760.85 | 8,820.55 | 8,360.00 | 8,535.30 | 8,535.30 | -1.49% | 46,027 |
| Oct 31, 2025 | 9,225.05 | 9,300.00 | 8,629.40 | 8,664.15 | 8,664.15 | -6.33% | 20,989 |
| Oct 30, 2025 | 9,599.45 | 9,599.45 | 9,200.00 | 9,249.90 | 9,249.90 | -2.11% | 4,112 |
| Oct 29, 2025 | 9,251.05 | 9,597.85 | 8,939.50 | 9,449.10 | 9,449.10 | 3.84% | 26,962 |
| Oct 28, 2025 | 9,048.25 | 9,180.50 | 8,956.25 | 9,099.35 | 9,099.35 | 1.25% | 5,549 |
| Oct 27, 2025 | 8,770.00 | 9,050.00 | 8,724.80 | 8,987.20 | 8,987.20 | 2.98% | 4,631 |
| Oct 24, 2025 | 8,734.30 | 8,820.00 | 8,647.50 | 8,727.25 | 8,727.25 | 1.17% | 1,416 |
| Oct 23, 2025 | 8,581.05 | 8,843.00 | 8,579.00 | 8,626.20 | 8,626.20 | 0.51% | 2,819 |
| Oct 21, 2025 | 8,578.05 | 8,680.00 | 8,518.70 | 8,582.70 | 8,582.70 | 0.06% | 1,603 |
| Oct 20, 2025 | 8,687.20 | 8,700.55 | 8,540.00 | 8,577.60 | 8,577.60 | -1.26% | 2,900 |
| Oct 17, 2025 | 8,805.05 | 8,871.00 | 8,666.00 | 8,687.20 | 8,687.20 | -1.17% | 3,599 |
| Oct 16, 2025 | 8,519.95 | 8,922.75 | 8,326.00 | 8,790.40 | 8,790.40 | 5.22% | 5,852 |
| Oct 15, 2025 | 8,542.95 | 8,542.95 | 8,311.05 | 8,354.45 | 8,354.45 | -1.73% | 1,959 |
| Oct 14, 2025 | 8,460.10 | 8,614.25 | 8,351.25 | 8,501.15 | 8,501.15 | -0.08% | 1,569 |
| Oct 13, 2025 | 8,309.80 | 8,546.30 | 8,261.30 | 8,508.20 | 8,508.20 | 1.42% | 3,308 |
| Oct 10, 2025 | 8,440.00 | 8,570.00 | 8,364.00 | 8,388.75 | 8,388.75 | -0.84% | 1,526 |
| Oct 9, 2025 | 8,491.05 | 8,537.90 | 8,335.00 | 8,460.20 | 8,460.20 | -0.90% | 1,882 |
| Oct 8, 2025 | 8,434.15 | 8,578.00 | 8,383.00 | 8,536.95 | 8,536.95 | 0.07% | 2,003 |
| Oct 7, 2025 | 8,525.60 | 8,573.20 | 8,424.00 | 8,531.00 | 8,531.00 | 0.70% | 1,523 |
| Oct 6, 2025 | 8,411.00 | 8,495.25 | 8,322.65 | 8,471.30 | 8,471.30 | 0.68% | 2,490 |
| Oct 3, 2025 | 8,226.20 | 8,439.00 | 8,208.00 | 8,414.20 | 8,414.20 | 2.40% | 3,550 |
| Oct 1, 2025 | 8,157.85 | 8,250.00 | 8,122.20 | 8,217.25 | 8,217.25 | 0.23% | 2,329 |
| Sep 30, 2025 | 8,358.90 | 8,404.35 | 8,059.45 | 8,198.40 | 8,198.40 | -1.91% | 5,159 |
| Sep 29, 2025 | 8,378.85 | 8,451.00 | 8,270.00 | 8,358.45 | 8,358.45 | 0.04% | 1,410 |
| Sep 26, 2025 | 8,602.45 | 8,690.50 | 8,277.85 | 8,355.35 | 8,355.35 | -4.20% | 2,449 |
| Sep 25, 2025 | 8,797.95 | 8,825.00 | 8,680.00 | 8,721.75 | 8,721.75 | -0.43% | 3,518 |
| Sep 24, 2025 | 8,600.15 | 8,779.00 | 8,600.15 | 8,759.05 | 8,759.05 | 1.02% | 1,167 |