APL Apollo Tubes Limited (BOM:533758)
India · Delayed Price · Currency is INR 1,797.60
+5.95 (0.33%)
At close: Nov 3, 2025
APL Apollo Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1,793.20 | 1,809.20 | 1,779.00 | 1,797.60 | 1,797.60 | 0.33% | 129,051 |
| Oct 31, 2025 | 1,791.50 | 1,818.95 | 1,785.75 | 1,791.65 | 1,791.65 | 0.45% | 25,587 |
| Oct 30, 2025 | 1,821.30 | 1,825.00 | 1,756.70 | 1,783.65 | 1,783.65 | -1.27% | 51,719 |
| Oct 29, 2025 | 1,788.95 | 1,822.75 | 1,776.35 | 1,806.65 | 1,806.65 | 1.71% | 37,246 |
| Oct 28, 2025 | 1,775.00 | 1,792.00 | 1,753.40 | 1,776.35 | 1,776.35 | 0.60% | 4,747 |
| Oct 27, 2025 | 1,754.10 | 1,780.50 | 1,753.30 | 1,765.70 | 1,765.70 | 0.66% | 7,186 |
| Oct 24, 2025 | 1,744.25 | 1,762.00 | 1,742.25 | 1,754.10 | 1,754.10 | 0.09% | 2,869 |
| Oct 23, 2025 | 1,752.00 | 1,770.25 | 1,749.15 | 1,752.50 | 1,752.50 | 0.02% | 11,072 |
| Oct 21, 2025 | 1,749.00 | 1,765.95 | 1,744.35 | 1,752.15 | 1,752.15 | 0.14% | 4,141 |
| Oct 20, 2025 | 1,779.35 | 1,779.35 | 1,741.60 | 1,749.65 | 1,749.65 | -0.23% | 7,164 |
| Oct 17, 2025 | 1,716.75 | 1,764.80 | 1,715.00 | 1,753.75 | 1,753.75 | 1.53% | 6,334 |
| Oct 16, 2025 | 1,736.05 | 1,741.70 | 1,718.80 | 1,727.25 | 1,727.25 | -0.42% | 7,751 |
| Oct 15, 2025 | 1,729.50 | 1,742.90 | 1,710.00 | 1,734.55 | 1,734.55 | 0.65% | 2,730 |
| Oct 14, 2025 | 1,748.95 | 1,750.00 | 1,703.60 | 1,723.30 | 1,723.30 | -1.12% | 10,677 |
| Oct 13, 2025 | 1,698.00 | 1,750.55 | 1,698.00 | 1,742.80 | 1,742.80 | 0.23% | 8,105 |
| Oct 10, 2025 | 1,716.95 | 1,747.25 | 1,716.95 | 1,738.75 | 1,738.75 | 0.20% | 9,430 |
| Oct 9, 2025 | 1,715.75 | 1,752.10 | 1,715.45 | 1,735.30 | 1,735.30 | 0.58% | 7,879 |
| Oct 8, 2025 | 1,731.05 | 1,758.10 | 1,721.00 | 1,725.35 | 1,725.35 | -0.60% | 7,429 |
| Oct 7, 2025 | 1,748.45 | 1,751.00 | 1,730.80 | 1,735.85 | 1,735.85 | -0.35% | 202,679 |
| Oct 6, 2025 | 1,725.05 | 1,745.00 | 1,717.80 | 1,742.00 | 1,742.00 | 0.24% | 6,030 |
| Oct 3, 2025 | 1,746.70 | 1,751.15 | 1,723.15 | 1,737.75 | 1,737.75 | 0.31% | 18,505 |
| Oct 1, 2025 | 1,686.05 | 1,740.90 | 1,686.00 | 1,732.40 | 1,732.40 | 2.71% | 44,084 |
| Sep 30, 2025 | 1,696.90 | 1,707.25 | 1,680.00 | 1,686.70 | 1,686.70 | -0.59% | 5,185 |
| Sep 29, 2025 | 1,660.10 | 1,705.20 | 1,660.10 | 1,696.65 | 1,696.65 | 2.16% | 21,449 |
| Sep 26, 2025 | 1,699.00 | 1,707.00 | 1,653.40 | 1,660.75 | 1,660.75 | -1.60% | 10,835 |
| Sep 25, 2025 | 1,670.55 | 1,700.05 | 1,670.55 | 1,687.80 | 1,687.80 | 0.71% | 6,047 |
| Sep 24, 2025 | 1,679.95 | 1,691.15 | 1,671.50 | 1,675.95 | 1,675.95 | -0.49% | 6,702 |
| Sep 23, 2025 | 1,674.05 | 1,693.45 | 1,665.00 | 1,684.20 | 1,684.20 | 0.31% | 5,923 |
| Sep 22, 2025 | 1,689.50 | 1,695.70 | 1,672.15 | 1,679.00 | 1,679.00 | -0.69% | 3,457 |
| Sep 19, 2025 | 1,681.75 | 1,697.00 | 1,668.20 | 1,690.75 | 1,690.75 | -0.50% | 8,174 |
| Sep 18, 2025 | 1,713.95 | 1,713.95 | 1,678.30 | 1,699.30 | 1,699.30 | 0.64% | 4,794 |
| Sep 17, 2025 | 1,695.35 | 1,703.10 | 1,677.00 | 1,688.45 | 1,688.45 | -0.53% | 5,418 |
| Sep 16, 2025 | 1,704.30 | 1,715.10 | 1,688.60 | 1,697.40 | 1,697.40 | -0.23% | 7,839 |
| Sep 15, 2025 | 1,704.35 | 1,707.40 | 1,688.90 | 1,701.35 | 1,701.35 | -0.13% | 11,730 |
| Sep 12, 2025 | 1,676.25 | 1,710.00 | 1,675.00 | 1,703.50 | 1,703.50 | 1.32% | 6,056 |
| Sep 11, 2025 | 1,680.00 | 1,698.15 | 1,673.20 | 1,681.25 | 1,681.25 | -0.93% | 8,807 |
| Sep 10, 2025 | 1,696.65 | 1,710.40 | 1,679.30 | 1,697.00 | 1,697.00 | 0.14% | 6,828 |
| Sep 9, 2025 | 1,685.30 | 1,697.00 | 1,674.00 | 1,694.65 | 1,694.65 | 0.20% | 5,040 |
| Sep 8, 2025 | 1,640.05 | 1,694.90 | 1,640.05 | 1,691.25 | 1,691.25 | 1.52% | 18,283 |
| Sep 5, 2025 | 1,665.05 | 1,678.95 | 1,650.00 | 1,665.95 | 1,665.95 | -0.31% | 3,196 |
| Sep 4, 2025 | 1,684.95 | 1,684.95 | 1,661.00 | 1,671.05 | 1,671.05 | -0.19% | 4,910 |
| Sep 3, 2025 | 1,654.40 | 1,678.05 | 1,644.85 | 1,674.25 | 1,674.25 | 1.20% | 9,261 |
| Sep 2, 2025 | 1,654.95 | 1,670.00 | 1,635.00 | 1,654.40 | 1,654.40 | 0.91% | 6,619 |
| Sep 1, 2025 | 1,588.10 | 1,642.00 | 1,588.10 | 1,639.50 | 1,639.50 | 2.15% | 8,079 |
| Aug 29, 2025 | 1,598.00 | 1,632.50 | 1,577.95 | 1,604.95 | 1,604.95 | 0.31% | 25,554 |
| Aug 28, 2025 | 1,625.05 | 1,629.25 | 1,597.35 | 1,600.00 | 1,600.00 | -1.57% | 7,759 |
| Aug 26, 2025 | 1,635.05 | 1,647.30 | 1,619.90 | 1,625.55 | 1,625.55 | -1.19% | 8,060 |
| Aug 25, 2025 | 1,649.50 | 1,655.35 | 1,631.70 | 1,645.05 | 1,645.05 | -0.21% | 12,384 |
| Aug 22, 2025 | 1,659.30 | 1,659.30 | 1,634.15 | 1,648.50 | 1,648.50 | -0.28% | 11,017 |
| Aug 21, 2025 | 1,632.25 | 1,668.50 | 1,623.95 | 1,653.20 | 1,647.45 | 1.55% | 16,949 |