Skip to main content
logo
The Karur Vysya Bank Limited (BOM:590003)
India flag India · Delayed Price · Currency is INR
260.25
-3.20 (-1.21%)
At close: Aug 5, 2025

Apartment Income REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 2025262.00265.10259.85263.10263.100.65%29,256
Aug 7, 2025258.05262.25257.30261.40261.40-0.13%24,919
Aug 6, 2025260.30262.25256.85261.75259.150.58%35,999
Aug 5, 2025261.75264.00259.15260.25257.67-1.21%28,142
Aug 4, 2025263.00264.75259.25263.45260.831.42%73,166
Aug 1, 2025266.25266.25258.30259.75257.17-1.37%38,837
Jul 31, 2025259.95267.45255.50263.35260.731.80%60,074
Jul 30, 2025261.20263.15258.00258.70256.13-0.44%37,164
Jul 29, 2025258.15261.00254.85259.85257.270.02%52,468
Jul 28, 2025259.05264.00258.55259.80257.22-0.44%189,891
Jul 25, 2025271.05271.50259.25260.95258.36-3.62%161,184
Jul 24, 2025271.05275.00268.10270.75268.06-0.09%145,812
Jul 23, 2025271.05272.20267.75271.00268.31-0.07%79,927
Jul 22, 2025271.30273.40270.00271.20268.510.52%69,425
Jul 21, 2025273.85276.15269.40269.80267.120.62%118,249
Jul 18, 2025271.70272.60267.50268.15265.49-0.81%30,101
Jul 17, 2025272.75274.45269.30270.35267.67-1.31%17,786
Jul 16, 2025272.05276.60271.00273.95271.230.88%33,780
Jul 15, 2025265.05275.00265.05271.55268.850.61%47,479
Jul 14, 2025267.80271.00265.60269.90267.220.20%70,199
Jul 11, 2025273.00274.20265.70269.35266.68-0.88%44,264
Jul 10, 2025273.95273.95268.25271.75269.050.02%28,513
Jul 9, 2025270.90274.35268.95271.70269.00-98,117
Jul 8, 2025268.25273.50268.05271.70269.000.78%79,173
Jul 7, 2025271.60273.15268.00269.60266.92-0.74%68,177
Jul 4, 2025265.20273.65262.25271.60268.902.41%182,303
Jul 3, 2025272.85272.90263.55265.20262.57-2.80%56,544
Jul 2, 2025274.15276.15267.50272.85270.14-0.53%149,009
Jul 1, 2025268.15277.55266.90274.30271.582.48%336,320
Jun 30, 2025260.00268.70258.80267.65264.994.12%248,521
Jun 27, 2025252.00260.40249.70257.05254.502.90%196,084
Jun 26, 2025248.15251.00246.35249.80247.320.64%68,434
Jun 25, 2025250.60252.55247.00248.20245.74-0.20%50,576
Jun 24, 2025244.55252.15244.55248.70246.231.20%78,617
Jun 23, 2025247.80249.00244.25245.75243.31-0.57%24,279
Jun 20, 2025239.50248.95239.50247.15244.701.58%52,099
Jun 19, 2025247.70249.15240.70243.30240.88-1.72%96,751
Jun 18, 2025248.20249.90242.90247.55245.090.39%65,219
Jun 17, 2025249.05250.70243.20246.60244.15-0.74%56,155
Jun 16, 2025245.70253.55245.40248.45245.980.24%357,298
Jun 13, 2025235.85250.00235.05247.85245.392.95%174,597
Jun 12, 2025240.80244.90240.00240.75238.360.44%146,034
Jun 11, 2025239.60245.00235.20239.70237.320.93%184,856
Jun 10, 2025238.00239.60236.85237.50235.140.21%31,174
Jun 9, 2025238.05241.15234.50237.00234.65-0.44%73,413
Jun 6, 2025231.55238.80230.30238.05235.692.81%56,555
Jun 5, 2025230.00233.60228.20231.55229.250.85%66,693
Jun 4, 2025237.40237.50229.10229.60227.32-2.55%68,092
Jun 3, 2025239.90241.60234.55235.60233.26-1.71%195,850
Jun 2, 2025222.20241.50221.75239.70237.327.85%625,440