Skip to main content
logo
APL Apollo Tubes Limited (BOM:533758)
India flag India · Delayed Price · Currency is INR
1,868.05
-7.95 (-0.42%)
At close: May 27, 2026

APL Apollo Tubes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20261,898.701,898.751,858.301,876.001,876.00-1.20%45,241
May 25, 20261,886.751,908.501,875.201,898.701,898.700.98%16,867
May 22, 20261,878.551,886.001,845.001,880.351,880.351.07%5,454
May 21, 20261,875.101,879.151,843.501,860.401,860.400.22%5,632
May 20, 20261,849.051,869.601,822.601,856.301,856.30-0.43%189,650
May 19, 20261,876.051,878.251,852.751,864.351,864.35-0.75%12,481
May 18, 20261,882.401,895.751,843.101,878.401,878.40-0.65%20,579
May 15, 20261,881.801,900.601,871.251,890.651,890.65-0.01%13,537
May 14, 20261,892.551,913.201,840.501,890.751,890.75-0.01%16,061
May 13, 20261,855.151,906.051,855.151,890.951,890.950.46%35,478
May 12, 20261,959.751,961.051,876.051,882.251,882.25-3.50%27,811
May 11, 20261,955.001,967.801,927.201,950.551,950.550.09%38,421
May 8, 20261,992.102,013.551,944.001,948.801,948.80-1.22%27,410
May 7, 20261,925.601,982.601,925.601,972.801,972.803.02%59,247
May 6, 20261,900.051,921.001,869.701,914.901,914.902.37%16,573
May 5, 20261,888.001,888.001,847.801,870.501,870.50-0.14%208,462
May 4, 20261,923.051,930.801,830.601,873.151,873.15-1.59%66,909
Apr 30, 20261,951.501,955.001,895.051,903.451,903.45-3.31%35,191
Apr 29, 20261,989.651,998.301,960.001,968.601,968.60-0.41%11,032
Apr 28, 20262,000.202,015.601,957.701,976.701,976.70-0.61%33,541
Apr 27, 20262,009.152,050.001,985.801,988.851,988.85-0.77%15,598
Apr 24, 20262,037.702,040.001,981.002,004.302,004.30-0.89%11,233
Apr 23, 20262,139.802,139.802,016.802,022.352,022.35-4.63%18,138
Apr 22, 20262,100.052,125.452,099.802,120.552,120.550.64%12,060
Apr 21, 20262,174.252,174.252,092.702,107.152,107.15-1.61%15,348
Apr 20, 20262,147.202,150.302,090.002,141.552,141.551.71%15,063
Apr 17, 20262,050.002,118.252,045.102,105.452,105.452.93%32,045
Apr 16, 20262,050.002,072.902,020.002,045.552,045.550.24%25,601
Apr 15, 20262,000.252,045.001,985.452,040.652,040.653.14%377,193
Apr 13, 20262,028.702,028.701,975.101,978.501,978.50-4.15%12,356
Apr 10, 20262,049.902,070.002,016.702,064.152,064.151.15%24,098
Apr 9, 20262,070.902,070.902,021.952,040.602,040.60-0.39%18,623
Apr 8, 20261,999.752,054.001,961.052,048.502,048.508.36%15,627
Apr 7, 20261,915.701,915.701,862.101,890.501,890.50-1.24%21,802
Apr 6, 20261,896.601,935.901,861.601,914.251,914.250.98%7,323
Apr 2, 20261,933.151,933.151,835.001,895.651,895.65-1.98%18,940
Apr 1, 20261,971.352,010.851,911.601,933.901,933.90-0.18%21,854
Mar 30, 20261,950.051,977.201,930.701,937.351,937.35-2.43%14,717
Mar 27, 20261,971.002,011.801,964.201,985.701,985.70-0.66%160,639
Mar 25, 20262,008.752,022.501,983.151,998.951,998.951.26%11,487
Mar 24, 20261,949.051,988.301,897.501,974.001,974.004.26%16,710
Mar 23, 20261,935.251,960.801,889.051,893.351,893.35-4.07%20,340
Mar 20, 20261,919.751,996.651,919.751,973.701,973.702.26%30,805
Mar 19, 20261,957.201,988.151,922.451,930.151,930.15-4.14%16,883
Mar 18, 20261,960.652,023.551,960.002,013.602,013.602.44%10,499
Mar 17, 20261,903.401,973.651,897.001,965.701,965.703.87%18,128
Mar 16, 20261,911.901,934.051,872.501,892.451,892.45-2.15%21,996
Mar 13, 20262,000.052,008.701,908.601,934.051,934.05-3.74%24,553
Mar 12, 20262,017.302,024.551,937.652,009.252,009.25-0.40%36,449
Mar 11, 20262,122.952,126.351,989.352,017.302,017.30-3.91%14,911