APL Apollo Tubes Limited (BOM:533758)
India · Delayed Price · Currency is INR 1,818.80
-74.35 (-3.93%)
At close: Jul 31, 2026
APL Apollo Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,749.95 | 1,774.95 | 1,744.25 | 1,762.60 | 1,762.60 | 0.03% | 9,499 |
| Jun 10, 2026 | 1,785.85 | 1,800.35 | 1,756.35 | 1,762.05 | 1,762.05 | -2.12% | 12,577 |
| Jun 9, 2026 | 1,810.75 | 1,830.40 | 1,791.95 | 1,800.15 | 1,800.15 | -1.23% | 11,231 |
| Jun 8, 2026 | 1,803.85 | 1,834.20 | 1,780.00 | 1,822.55 | 1,822.55 | -0.09% | 23,333 |
| Jun 5, 2026 | 1,805.50 | 1,854.65 | 1,805.50 | 1,824.20 | 1,824.20 | 0.88% | 136,174 |
| Jun 4, 2026 | 1,800.00 | 1,823.00 | 1,796.55 | 1,808.35 | 1,808.35 | 0.16% | 27,449 |
| Jun 3, 2026 | 1,777.75 | 1,814.85 | 1,749.65 | 1,805.50 | 1,805.50 | 2.04% | 28,484 |
| Jun 2, 2026 | 1,752.75 | 1,793.05 | 1,738.00 | 1,769.35 | 1,769.35 | -1.13% | 25,536 |
| Jun 1, 2026 | 1,825.85 | 1,837.85 | 1,784.25 | 1,789.55 | 1,789.55 | -2.34% | 22,144 |
| May 29, 2026 | 1,868.35 | 1,890.75 | 1,821.00 | 1,832.40 | 1,832.40 | -1.91% | 284,309 |
| May 27, 2026 | 1,867.30 | 1,943.20 | 1,856.20 | 1,868.05 | 1,868.05 | -0.42% | 31,429 |
| May 26, 2026 | 1,898.70 | 1,898.75 | 1,858.30 | 1,876.00 | 1,876.00 | -1.20% | 45,241 |
| May 25, 2026 | 1,886.75 | 1,908.50 | 1,875.20 | 1,898.70 | 1,898.70 | 0.98% | 16,867 |
| May 22, 2026 | 1,878.55 | 1,886.00 | 1,845.00 | 1,880.35 | 1,880.35 | 1.07% | 5,454 |
| May 21, 2026 | 1,875.10 | 1,879.15 | 1,843.50 | 1,860.40 | 1,860.40 | 0.22% | 5,632 |
| May 20, 2026 | 1,849.05 | 1,869.60 | 1,822.60 | 1,856.30 | 1,856.30 | -0.43% | 189,650 |