APL Apollo Tubes Limited (BOM:533758)
India · Delayed Price · Currency is INR 2,119.90
-61.15 (-2.80%)
At close: Oct 1, 2026
APL Apollo Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 2,189.95 | 2,194.00 | 2,062.00 | 2,119.90 | 2,119.90 | -2.80% | 155,484 |
| Sep 30, 2026 | 2,186.15 | 2,222.30 | 2,181.05 | 2,181.05 | 2,181.05 | -0.41% | 13,770 |
| Sep 29, 2026 | 2,194.65 | 2,217.00 | 2,171.05 | 2,190.00 | 2,190.00 | -0.45% | 10,623 |
| Sep 28, 2026 | 2,222.30 | 2,222.30 | 2,175.00 | 2,200.00 | 2,200.00 | -0.27% | 6,172 |
| Sep 25, 2026 | 2,190.45 | 2,217.00 | 2,184.00 | 2,206.00 | 2,206.00 | 1.01% | 5,788 |
| Sep 24, 2026 | 2,177.00 | 2,203.90 | 2,160.00 | 2,184.00 | 2,184.00 | -0.47% | 165,144 |
| Sep 23, 2026 | 2,207.80 | 2,207.80 | 2,179.00 | 2,194.30 | 2,194.30 | 0.65% | 54,228 |
| Sep 22, 2026 | 2,199.75 | 2,199.75 | 2,160.40 | 2,180.20 | 2,180.20 | -0.04% | 5,883 |
| Sep 21, 2026 | 2,246.65 | 2,246.65 | 2,181.00 | 2,181.00 | 2,181.00 | -3.95% | 14,640 |
| Sep 18, 2026 | 2,155.35 | 2,270.65 | 2,100.05 | 2,270.65 | 2,270.65 | 5.87% | 26,123 |
| Sep 17, 2026 | 2,114.45 | 2,166.20 | 2,114.45 | 2,144.70 | 2,144.70 | 1.33% | 10,677 |
| Sep 16, 2026 | 2,062.05 | 2,127.10 | 2,043.00 | 2,116.50 | 2,116.50 | 0.03% | 15,184 |
| Sep 15, 2026 | 2,154.85 | 2,158.85 | 2,108.40 | 2,115.85 | 2,115.85 | -1.73% | 11,127 |
| Sep 11, 2026 | 2,152.80 | 2,168.25 | 2,113.50 | 2,153.00 | 2,153.00 | -2.05% | 16,695 |
| Sep 10, 2026 | 2,168.00 | 2,198.00 | 2,158.65 | 2,198.00 | 2,198.00 | 1.41% | 215,680 |
| Sep 9, 2026 | 2,195.00 | 2,195.00 | 2,165.00 | 2,167.50 | 2,167.50 | -0.69% | 10,492 |
| Sep 8, 2026 | 2,207.45 | 2,207.45 | 2,165.45 | 2,182.55 | 2,182.55 | -0.45% | 10,628 |
| Sep 7, 2026 | 2,250.00 | 2,252.40 | 2,199.20 | 2,201.00 | 2,192.50 | -2.18% | 20,086 |
| Sep 4, 2026 | 2,175.45 | 2,269.00 | 2,151.00 | 2,250.00 | 2,241.31 | 4.60% | 322,382 |
| Sep 3, 2026 | 2,223.00 | 2,234.70 | 2,137.00 | 2,151.00 | 2,142.69 | -3.01% | 23,562 |
| Sep 2, 2026 | 2,221.95 | 2,228.55 | 2,186.90 | 2,217.80 | 2,209.24 | -0.10% | 8,876 |
| Sep 1, 2026 | 2,201.65 | 2,257.35 | 2,201.65 | 2,220.05 | 2,211.48 | -0.27% | 14,922 |
| Aug 31, 2026 | 2,263.90 | 2,263.90 | 2,207.55 | 2,226.00 | 2,217.40 | -1.46% | 9,884 |
| Aug 28, 2026 | 2,203.45 | 2,277.00 | 2,182.50 | 2,259.00 | 2,250.28 | 3.74% | 29,116 |
| Aug 27, 2026 | 2,174.90 | 2,233.90 | 2,167.45 | 2,177.60 | 2,169.19 | 0.84% | 56,166 |
| Aug 26, 2026 | 2,141.00 | 2,159.50 | 2,122.05 | 2,159.50 | 2,151.16 | 0.91% | 17,925 |
| Aug 25, 2026 | 2,141.30 | 2,150.00 | 2,123.05 | 2,140.00 | 2,131.74 | -0.19% | 8,122 |
| Aug 24, 2026 | 2,149.15 | 2,172.80 | 2,133.10 | 2,144.05 | 2,135.77 | 0.26% | 8,887 |
| Aug 21, 2026 | 2,129.40 | 2,161.00 | 2,126.20 | 2,138.50 | 2,130.24 | -0.19% | 14,294 |
| Aug 20, 2026 | 2,143.95 | 2,153.95 | 2,125.35 | 2,142.50 | 2,134.23 | 1.26% | 12,083 |
| Aug 19, 2026 | 2,128.80 | 2,128.80 | 2,097.05 | 2,115.90 | 2,107.73 | 0.15% | 5,362 |
| Aug 18, 2026 | 2,075.10 | 2,121.95 | 2,075.10 | 2,112.70 | 2,104.54 | 1.57% | 19,513 |
| Aug 17, 2026 | 2,094.00 | 2,110.00 | 2,070.70 | 2,080.00 | 2,071.97 | -0.67% | 36,048 |
| Aug 14, 2026 | 2,069.90 | 2,099.90 | 2,037.30 | 2,094.00 | 2,085.91 | 1.75% | 19,304 |
| Aug 13, 2026 | 1,993.20 | 2,072.85 | 1,989.40 | 2,058.00 | 2,050.05 | 3.33% | 42,773 |
| Aug 12, 2026 | 2,024.70 | 2,024.70 | 1,991.60 | 1,991.60 | 1,983.91 | -0.02% | 9,802 |
| Aug 11, 2026 | 2,036.60 | 2,036.60 | 1,991.80 | 1,992.00 | 1,984.31 | -0.40% | 19,420 |
| Aug 10, 2026 | 1,989.05 | 2,013.30 | 1,951.25 | 2,000.00 | 1,992.28 | 1.83% | 50,682 |
| Aug 7, 2026 | 1,948.00 | 1,971.20 | 1,942.05 | 1,964.00 | 1,956.42 | 0.67% | 34,898 |
| Aug 6, 2026 | 1,965.00 | 1,996.80 | 1,949.15 | 1,951.00 | 1,943.47 | 0.05% | 60,355 |
| Aug 5, 2026 | 1,934.55 | 1,965.00 | 1,905.65 | 1,950.00 | 1,942.47 | 1.35% | 55,613 |
| Aug 4, 2026 | 1,950.35 | 1,973.00 | 1,912.60 | 1,924.00 | 1,916.57 | -1.05% | 53,837 |
| Aug 3, 2026 | 1,825.00 | 1,957.00 | 1,822.10 | 1,944.45 | 1,936.94 | 6.91% | 259,855 |
| Jul 31, 2026 | 1,904.45 | 1,904.50 | 1,804.65 | 1,818.80 | 1,811.78 | -3.93% | 143,018 |
| Jul 30, 2026 | 1,885.80 | 1,896.15 | 1,855.00 | 1,893.15 | 1,885.84 | 1.26% | 11,856 |
| Jul 29, 2026 | 1,864.30 | 1,873.00 | 1,852.15 | 1,869.55 | 1,862.33 | 1.23% | 26,896 |
| Jul 28, 2026 | 1,859.15 | 1,859.15 | 1,819.20 | 1,846.80 | 1,839.67 | -0.11% | 7,241 |
| Jul 27, 2026 | 1,832.00 | 1,863.00 | 1,825.00 | 1,848.75 | 1,841.61 | 1.26% | 14,940 |
| Jul 24, 2026 | 1,820.00 | 1,833.50 | 1,798.35 | 1,825.70 | 1,818.65 | -0.28% | 10,549 |
| Jul 23, 2026 | 1,815.00 | 1,847.00 | 1,810.80 | 1,830.90 | 1,823.83 | 0.48% | 101,572 |