APL Apollo Tubes Limited (BOM:533758)
India · Delayed Price · Currency is INR 1,688.45
-8.95 (-0.53%)
At close: Sep 17, 2025
APL Apollo Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 1,624.95 | 1,642.55 | 1,616.25 | 1,628.00 | 1,622.34 | 0.14% | 5,349 |
| Aug 19, 2025 | 1,617.25 | 1,629.05 | 1,601.50 | 1,625.70 | 1,620.05 | 1.14% | 12,145 |
| Aug 18, 2025 | 1,607.50 | 1,627.80 | 1,601.05 | 1,607.35 | 1,601.76 | -0.14% | 15,407 |
| Aug 14, 2025 | 1,575.35 | 1,615.30 | 1,575.35 | 1,609.55 | 1,603.95 | 1.75% | 36,075 |
| Aug 13, 2025 | 1,581.85 | 1,610.20 | 1,578.65 | 1,581.80 | 1,576.30 | -0.01% | 5,544 |
| Aug 12, 2025 | 1,584.95 | 1,595.00 | 1,565.40 | 1,582.00 | 1,576.50 | -0.32% | 3,243 |
| Aug 11, 2025 | 1,570.35 | 1,597.00 | 1,570.35 | 1,587.15 | 1,581.63 | 0.28% | 13,404 |
| Aug 8, 2025 | 1,599.75 | 1,604.40 | 1,578.05 | 1,582.70 | 1,577.20 | -0.73% | 5,344 |
| Aug 7, 2025 | 1,548.00 | 1,598.20 | 1,548.00 | 1,594.40 | 1,588.86 | 1.72% | 19,187 |
| Aug 6, 2025 | 1,619.80 | 1,619.80 | 1,562.20 | 1,567.40 | 1,561.95 | -2.18% | 108,330 |
| Aug 5, 2025 | 1,552.75 | 1,633.60 | 1,552.75 | 1,602.35 | 1,596.78 | 0.98% | 410,482 |
| Aug 4, 2025 | 1,593.95 | 1,606.40 | 1,580.65 | 1,586.75 | 1,581.23 | -0.28% | 5,155 |
| Aug 1, 2025 | 1,604.30 | 1,627.00 | 1,586.00 | 1,591.25 | 1,585.72 | -0.56% | 132,720 |
| Jul 31, 2025 | 1,558.15 | 1,611.00 | 1,550.00 | 1,600.15 | 1,594.59 | 2.13% | 228,919 |
| Jul 30, 2025 | 1,513.90 | 1,569.00 | 1,513.50 | 1,566.80 | 1,561.35 | 3.38% | 70,512 |
| Jul 29, 2025 | 1,500.60 | 1,525.20 | 1,493.55 | 1,515.60 | 1,510.33 | 0.83% | 10,665 |
| Jul 28, 2025 | 1,541.30 | 1,541.30 | 1,493.00 | 1,503.15 | 1,497.92 | -2.48% | 31,186 |
| Jul 25, 2025 | 1,685.95 | 1,685.95 | 1,528.00 | 1,541.30 | 1,535.94 | -8.71% | 105,590 |
| Jul 24, 2025 | 1,686.35 | 1,702.00 | 1,668.00 | 1,688.35 | 1,682.48 | 0.49% | 15,450 |
| Jul 23, 2025 | 1,667.00 | 1,686.40 | 1,659.55 | 1,680.05 | 1,674.21 | 1.19% | 5,129 |
| Jul 22, 2025 | 1,694.80 | 1,694.85 | 1,654.05 | 1,660.30 | 1,654.53 | -2.02% | 14,313 |
| Jul 21, 2025 | 1,656.05 | 1,701.25 | 1,655.95 | 1,694.60 | 1,688.71 | 1.71% | 5,558 |
| Jul 18, 2025 | 1,699.95 | 1,702.10 | 1,663.55 | 1,666.10 | 1,660.31 | -1.66% | 7,552 |
| Jul 17, 2025 | 1,710.65 | 1,724.40 | 1,690.00 | 1,694.25 | 1,688.36 | -1.20% | 64,503 |
| Jul 16, 2025 | 1,733.25 | 1,733.25 | 1,702.55 | 1,714.80 | 1,708.84 | -0.38% | 4,992 |
| Jul 15, 2025 | 1,696.45 | 1,725.00 | 1,687.35 | 1,721.35 | 1,715.36 | 1.62% | 3,781 |
| Jul 14, 2025 | 1,705.65 | 1,709.05 | 1,678.05 | 1,693.90 | 1,688.01 | -0.45% | 7,064 |
| Jul 11, 2025 | 1,720.90 | 1,730.80 | 1,691.60 | 1,701.55 | 1,695.63 | -0.94% | 3,965 |
| Jul 10, 2025 | 1,718.95 | 1,727.60 | 1,702.00 | 1,717.65 | 1,711.68 | 0.57% | 4,039 |