APL Apollo Tubes Limited (BOM:533758)
India · Delayed Price · Currency is INR 2,138.50
-4.00 (-0.19%)
At close: Aug 21, 2026
APL Apollo Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2,129.40 | 2,161.00 | 2,126.20 | 2,138.50 | 2,138.50 | -0.19% | 14,294 |
| Aug 20, 2026 | 2,143.95 | 2,153.95 | 2,125.35 | 2,142.50 | 2,142.50 | 1.26% | 12,083 |
| Aug 19, 2026 | 2,128.80 | 2,128.80 | 2,097.05 | 2,115.90 | 2,115.90 | 0.15% | 5,362 |
| Aug 18, 2026 | 2,075.10 | 2,121.95 | 2,075.10 | 2,112.70 | 2,112.70 | 1.57% | 19,513 |
| Aug 17, 2026 | 2,094.00 | 2,110.00 | 2,070.70 | 2,080.00 | 2,080.00 | -0.67% | 36,048 |
| Aug 14, 2026 | 2,069.90 | 2,099.90 | 2,037.30 | 2,094.00 | 2,094.00 | 1.75% | 19,304 |
| Aug 13, 2026 | 1,993.20 | 2,072.85 | 1,989.40 | 2,058.00 | 2,058.00 | 3.33% | 42,773 |
| Aug 12, 2026 | 2,024.70 | 2,024.70 | 1,991.60 | 1,991.60 | 1,991.60 | -0.02% | 9,802 |
| Aug 11, 2026 | 2,036.60 | 2,036.60 | 1,991.80 | 1,992.00 | 1,992.00 | -0.40% | 19,420 |
| Aug 10, 2026 | 1,989.05 | 2,013.30 | 1,951.25 | 2,000.00 | 2,000.00 | 1.83% | 50,682 |
| Aug 7, 2026 | 1,948.00 | 1,971.20 | 1,942.05 | 1,964.00 | 1,964.00 | 0.67% | 34,898 |
| Aug 6, 2026 | 1,965.00 | 1,996.80 | 1,949.15 | 1,951.00 | 1,951.00 | 0.05% | 60,355 |
| Aug 5, 2026 | 1,934.55 | 1,965.00 | 1,905.65 | 1,950.00 | 1,950.00 | 1.35% | 55,613 |
| Aug 4, 2026 | 1,950.35 | 1,973.00 | 1,912.60 | 1,924.00 | 1,924.00 | -1.05% | 53,837 |
| Aug 3, 2026 | 1,825.00 | 1,957.00 | 1,822.10 | 1,944.45 | 1,944.45 | 6.91% | 259,855 |
| Jul 31, 2026 | 1,904.45 | 1,904.50 | 1,804.65 | 1,818.80 | 1,818.80 | -3.93% | 143,018 |
| Jul 30, 2026 | 1,885.80 | 1,896.15 | 1,855.00 | 1,893.15 | 1,893.15 | 1.26% | 11,856 |
| Jul 29, 2026 | 1,864.30 | 1,873.00 | 1,852.15 | 1,869.55 | 1,869.55 | 1.23% | 26,896 |
| Jul 28, 2026 | 1,859.15 | 1,859.15 | 1,819.20 | 1,846.80 | 1,846.80 | -0.11% | 7,241 |
| Jul 27, 2026 | 1,832.00 | 1,863.00 | 1,825.00 | 1,848.75 | 1,848.75 | 1.26% | 14,940 |
| Jul 24, 2026 | 1,820.00 | 1,833.50 | 1,798.35 | 1,825.70 | 1,825.70 | -0.28% | 10,549 |
| Jul 23, 2026 | 1,815.00 | 1,847.00 | 1,810.80 | 1,830.90 | 1,830.90 | 0.48% | 101,572 |
| Jul 22, 2026 | 1,833.10 | 1,833.10 | 1,799.80 | 1,822.10 | 1,822.10 | 0.21% | 4,124 |
| Jul 21, 2026 | 1,828.95 | 1,828.95 | 1,806.10 | 1,818.30 | 1,818.30 | 0.23% | 7,387 |
| Jul 20, 2026 | 1,795.10 | 1,822.40 | 1,795.05 | 1,814.15 | 1,814.15 | 1.14% | 88,456 |
| Jul 17, 2026 | 1,800.00 | 1,806.95 | 1,790.00 | 1,793.70 | 1,793.70 | 0.05% | 9,087 |
| Jul 16, 2026 | 1,825.65 | 1,825.65 | 1,790.05 | 1,792.75 | 1,792.75 | -1.34% | 5,642 |
| Jul 15, 2026 | 1,800.55 | 1,826.00 | 1,795.30 | 1,817.15 | 1,817.15 | 0.99% | 14,767 |
| Jul 14, 2026 | 1,826.95 | 1,829.10 | 1,795.50 | 1,799.25 | 1,799.25 | -1.63% | 11,048 |
| Jul 13, 2026 | 1,835.75 | 1,836.00 | 1,810.00 | 1,829.10 | 1,829.10 | -0.33% | 34,154 |
| Jul 10, 2026 | 1,797.15 | 1,842.80 | 1,797.15 | 1,835.15 | 1,835.15 | 2.76% | 179,391 |
| Jul 9, 2026 | 1,802.45 | 1,816.20 | 1,782.95 | 1,785.90 | 1,785.90 | -1.36% | 13,029 |
| Jul 8, 2026 | 1,826.20 | 1,827.10 | 1,792.45 | 1,810.45 | 1,810.45 | -0.51% | 56,212 |
| Jul 7, 2026 | 1,823.90 | 1,831.25 | 1,810.00 | 1,819.75 | 1,819.75 | 0.85% | 21,083 |
| Jul 6, 2026 | 1,801.20 | 1,837.70 | 1,790.00 | 1,804.35 | 1,804.35 | 0.84% | 23,707 |
| Jul 3, 2026 | 1,800.00 | 1,818.55 | 1,772.00 | 1,789.25 | 1,789.25 | 0.03% | 31,881 |
| Jul 2, 2026 | 1,782.75 | 1,804.70 | 1,775.20 | 1,788.70 | 1,788.70 | 0.22% | 84,132 |
| Jul 1, 2026 | 1,794.30 | 1,794.35 | 1,751.05 | 1,784.70 | 1,784.70 | -0.20% | 26,147 |
| Jun 30, 2026 | 1,781.55 | 1,799.00 | 1,769.15 | 1,788.35 | 1,788.35 | - | 49,442 |
| Jun 29, 2026 | 1,809.70 | 1,809.70 | 1,780.10 | 1,788.30 | 1,788.30 | -0.35% | 9,437 |
| Jun 25, 2026 | 1,827.35 | 1,838.95 | 1,788.25 | 1,794.65 | 1,794.65 | -1.66% | 169,767 |
| Jun 24, 2026 | 1,839.95 | 1,842.20 | 1,801.55 | 1,825.00 | 1,825.00 | -1.01% | 13,116 |
| Jun 23, 2026 | 1,880.90 | 1,880.90 | 1,834.65 | 1,843.65 | 1,843.65 | -0.54% | 21,377 |
| Jun 22, 2026 | 1,887.50 | 1,887.50 | 1,846.60 | 1,853.65 | 1,853.65 | -0.89% | 6,651 |
| Jun 19, 2026 | 1,847.70 | 1,878.80 | 1,847.00 | 1,870.25 | 1,870.25 | 0.52% | 9,786 |
| Jun 18, 2026 | 1,868.75 | 1,869.95 | 1,847.70 | 1,860.65 | 1,860.65 | 0.35% | 5,420 |
| Jun 17, 2026 | 1,832.10 | 1,872.00 | 1,827.00 | 1,854.25 | 1,854.25 | 0.76% | 9,589 |
| Jun 16, 2026 | 1,853.20 | 1,853.90 | 1,829.50 | 1,840.30 | 1,840.30 | 0.37% | 11,743 |
| Jun 15, 2026 | 1,825.15 | 1,850.40 | 1,819.00 | 1,833.50 | 1,833.50 | 0.85% | 1,123,656 |
| Jun 12, 2026 | 1,765.50 | 1,823.10 | 1,759.20 | 1,818.00 | 1,818.00 | 3.14% | 13,354 |