APL Apollo Tubes Limited (BOM:533758)
India · Delayed Price · Currency is INR 1,582.70
-11.70 (-0.73%)
At close: Aug 8, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,599.75 | 1,604.40 | 1,578.05 | 1,582.70 | 1,582.70 | -0.73% | 5,344 |
| Aug 7, 2025 | 1,548.00 | 1,598.20 | 1,548.00 | 1,594.40 | 1,594.40 | 1.72% | 19,187 |
| Aug 6, 2025 | 1,619.80 | 1,619.80 | 1,562.20 | 1,567.40 | 1,567.40 | -2.18% | 108,330 |
| Aug 5, 2025 | 1,552.75 | 1,633.60 | 1,552.75 | 1,602.35 | 1,602.35 | 0.98% | 410,482 |
| Aug 4, 2025 | 1,593.95 | 1,606.40 | 1,580.65 | 1,586.75 | 1,586.75 | -0.28% | 5,155 |
| Aug 1, 2025 | 1,604.30 | 1,627.00 | 1,586.00 | 1,591.25 | 1,591.25 | -0.56% | 132,720 |
| Jul 31, 2025 | 1,558.15 | 1,611.00 | 1,550.00 | 1,600.15 | 1,600.15 | 2.13% | 228,919 |
| Jul 30, 2025 | 1,513.90 | 1,569.00 | 1,513.50 | 1,566.80 | 1,566.80 | 3.38% | 70,512 |
| Jul 29, 2025 | 1,500.60 | 1,525.20 | 1,493.55 | 1,515.60 | 1,515.60 | 0.83% | 10,665 |
| Jul 28, 2025 | 1,541.30 | 1,541.30 | 1,493.00 | 1,503.15 | 1,503.15 | -2.48% | 31,186 |
| Jul 25, 2025 | 1,685.95 | 1,685.95 | 1,528.00 | 1,541.30 | 1,541.30 | -8.71% | 105,590 |
| Jul 24, 2025 | 1,686.35 | 1,702.00 | 1,668.00 | 1,688.35 | 1,688.35 | 0.49% | 15,450 |
| Jul 23, 2025 | 1,667.00 | 1,686.40 | 1,659.55 | 1,680.05 | 1,680.05 | 1.19% | 5,129 |
| Jul 22, 2025 | 1,694.80 | 1,694.85 | 1,654.05 | 1,660.30 | 1,660.30 | -2.02% | 14,313 |
| Jul 21, 2025 | 1,656.05 | 1,701.25 | 1,655.95 | 1,694.60 | 1,694.60 | 1.71% | 5,558 |
| Jul 18, 2025 | 1,699.95 | 1,702.10 | 1,663.55 | 1,666.10 | 1,666.10 | -1.66% | 7,552 |
| Jul 17, 2025 | 1,710.65 | 1,724.40 | 1,690.00 | 1,694.25 | 1,694.25 | -1.20% | 64,503 |
| Jul 16, 2025 | 1,733.25 | 1,733.25 | 1,702.55 | 1,714.80 | 1,714.80 | -0.38% | 4,992 |
| Jul 15, 2025 | 1,696.45 | 1,725.00 | 1,687.35 | 1,721.35 | 1,721.35 | 1.62% | 3,781 |
| Jul 14, 2025 | 1,705.65 | 1,709.05 | 1,678.05 | 1,693.90 | 1,693.90 | -0.45% | 7,064 |
| Jul 11, 2025 | 1,720.90 | 1,730.80 | 1,691.60 | 1,701.55 | 1,701.55 | -0.94% | 3,965 |
| Jul 10, 2025 | 1,718.95 | 1,727.60 | 1,702.00 | 1,717.65 | 1,717.65 | 0.57% | 4,039 |
| Jul 9, 2025 | 1,742.00 | 1,750.00 | 1,699.10 | 1,707.90 | 1,707.90 | -1.84% | 7,207 |
| Jul 8, 2025 | 1,743.95 | 1,745.80 | 1,723.40 | 1,739.95 | 1,739.95 | 0.43% | 4,823 |
| Jul 7, 2025 | 1,712.90 | 1,744.00 | 1,712.90 | 1,732.50 | 1,732.50 | 0.65% | 9,011 |
| Jul 4, 2025 | 1,740.05 | 1,740.05 | 1,702.45 | 1,721.35 | 1,721.35 | -0.47% | 15,411 |
| Jul 3, 2025 | 1,748.15 | 1,794.00 | 1,722.80 | 1,729.45 | 1,729.45 | -0.77% | 16,881 |
| Jul 2, 2025 | 1,765.10 | 1,773.00 | 1,726.70 | 1,742.80 | 1,742.80 | -1.00% | 17,139 |
| Jul 1, 2025 | 1,739.00 | 1,765.75 | 1,718.40 | 1,760.35 | 1,760.35 | 1.34% | 13,533 |
| Jun 30, 2025 | 1,757.75 | 1,758.70 | 1,729.60 | 1,737.15 | 1,737.15 | -0.99% | 8,822 |
| Jun 27, 2025 | 1,790.45 | 1,790.45 | 1,742.60 | 1,754.55 | 1,754.55 | -2.22% | 16,477 |
| Jun 26, 2025 | 1,785.05 | 1,813.20 | 1,777.75 | 1,794.35 | 1,794.35 | -0.05% | 9,815 |
| Jun 25, 2025 | 1,806.45 | 1,810.00 | 1,790.10 | 1,795.25 | 1,795.25 | 0.03% | 8,620 |
| Jun 24, 2025 | 1,814.90 | 1,831.60 | 1,782.05 | 1,794.75 | 1,794.75 | 0.10% | 11,259 |
| Jun 23, 2025 | 1,765.60 | 1,803.15 | 1,762.25 | 1,792.95 | 1,792.95 | 1.13% | 16,689 |
| Jun 20, 2025 | 1,755.05 | 1,789.15 | 1,753.05 | 1,772.85 | 1,772.85 | -0.06% | 11,928 |
| Jun 19, 2025 | 1,799.95 | 1,799.95 | 1,766.10 | 1,774.00 | 1,774.00 | -1.36% | 7,890 |
| Jun 18, 2025 | 1,828.00 | 1,835.00 | 1,783.80 | 1,798.40 | 1,798.40 | -1.87% | 76,133 |
| Jun 17, 2025 | 1,863.95 | 1,865.00 | 1,818.00 | 1,832.75 | 1,832.75 | -1.06% | 7,420 |
| Jun 16, 2025 | 1,838.00 | 1,855.80 | 1,812.45 | 1,852.40 | 1,852.40 | 0.34% | 14,765 |
| Jun 13, 2025 | 1,801.20 | 1,850.00 | 1,801.20 | 1,846.05 | 1,846.05 | 0.50% | 19,272 |
| Jun 12, 2025 | 1,881.55 | 1,884.45 | 1,830.00 | 1,836.80 | 1,836.80 | -2.56% | 6,892 |
| Jun 11, 2025 | 1,907.65 | 1,920.80 | 1,879.20 | 1,885.00 | 1,885.00 | -0.47% | 10,867 |
| Jun 10, 2025 | 1,881.75 | 1,909.60 | 1,881.75 | 1,893.95 | 1,893.95 | 0.61% | 6,546 |
| Jun 9, 2025 | 1,929.95 | 1,935.00 | 1,879.35 | 1,882.45 | 1,882.45 | -2.02% | 18,597 |
| Jun 6, 2025 | 1,915.60 | 1,924.65 | 1,899.45 | 1,921.20 | 1,921.20 | 0.37% | 6,474 |
| Jun 5, 2025 | 1,900.00 | 1,920.35 | 1,875.15 | 1,914.10 | 1,914.10 | 0.88% | 33,035 |
| Jun 4, 2025 | 1,828.40 | 1,902.55 | 1,826.55 | 1,897.40 | 1,897.40 | 4.56% | 20,151 |
| Jun 3, 2025 | 1,815.40 | 1,838.50 | 1,811.50 | 1,814.70 | 1,814.70 | 0.39% | 7,316 |
| Jun 2, 2025 | 1,812.00 | 1,812.00 | 1,781.20 | 1,807.70 | 1,807.70 | -0.37% | 15,267 |