Aplab Limited (BOM:890217)
India · Delayed Price · Currency is INR 54.00
+2.50 (4.85%)
At close: Oct 6, 2026
BOM:890217 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 56.50 | 56.50 | 54.00 | 54.00 | 54.00 | 4.85% | 151 |
| Oct 5, 2026 | 49.99 | 51.83 | 48.31 | 51.50 | 51.50 | 9.30% | 290 |
| Oct 1, 2026 | 55.00 | 55.00 | 46.50 | 47.12 | 47.12 | -5.76% | 400 |
| Sep 30, 2026 | 53.50 | 53.50 | 49.95 | 50.00 | 50.00 | -5.66% | 3,280 |
| Sep 29, 2026 | 55.00 | 55.00 | 50.00 | 53.00 | 53.00 | 6.00% | 689 |
| Sep 28, 2026 | 50.00 | 54.00 | 50.00 | 50.00 | 50.00 | -5.20% | 1,932 |
| Sep 25, 2026 | 51.98 | 55.00 | 50.00 | 52.74 | 52.74 | 3.37% | 839 |
| Sep 24, 2026 | 50.00 | 52.49 | 46.50 | 51.02 | 51.02 | 6.27% | 1,257 |
| Sep 23, 2026 | 47.65 | 54.00 | 46.15 | 48.01 | 48.01 | -5.84% | 1,015 |
| Sep 22, 2026 | 54.90 | 54.90 | 49.00 | 50.99 | 50.99 | -1.94% | 736 |
| Sep 21, 2026 | 54.00 | 54.00 | 51.00 | 52.00 | 52.00 | 4.52% | 7,903 |
| Sep 18, 2026 | 55.00 | 55.00 | 47.95 | 49.75 | 49.75 | -2.43% | 2,441 |
| Sep 17, 2026 | 54.00 | 54.00 | 50.00 | 50.99 | 50.99 | 0.99% | 447 |
| Sep 16, 2026 | 51.35 | 54.99 | 49.50 | 50.49 | 50.49 | -8.03% | 683 |
| Sep 15, 2026 | 55.00 | 55.00 | 50.40 | 54.90 | 54.90 | 1.70% | 1,841 |
| Sep 11, 2026 | 57.69 | 57.69 | 50.00 | 53.98 | 53.98 | 2.80% | 780 |
| Sep 10, 2026 | 59.00 | 59.00 | 52.51 | 52.51 | 52.51 | -5.40% | 119 |
| Sep 9, 2026 | 57.50 | 57.50 | 55.50 | 55.51 | 55.51 | -4.28% | 278 |
| Sep 8, 2026 | 56.40 | 58.89 | 56.00 | 57.99 | 57.99 | 2.49% | 2,113 |
| Sep 7, 2026 | 55.00 | 57.90 | 52.30 | 56.58 | 56.58 | -2.45% | 2,089 |
| Sep 4, 2026 | 59.85 | 59.85 | 57.50 | 58.00 | 58.00 | -1.69% | 656 |
| Sep 3, 2026 | 55.00 | 59.90 | 55.00 | 59.00 | 59.00 | 5.36% | 406 |
| Sep 2, 2026 | 52.41 | 57.80 | 52.15 | 56.00 | 56.00 | 6.32% | 1,031 |
| Sep 1, 2026 | 57.00 | 59.50 | 51.90 | 52.67 | 52.67 | -8.08% | 995 |
| Aug 31, 2026 | 59.20 | 59.20 | 55.00 | 57.30 | 57.30 | -4.16% | 1,518 |
| Aug 28, 2026 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | 5.82% | 1 |
| Aug 27, 2026 | 59.80 | 59.80 | 56.50 | 56.50 | 56.50 | - | 354 |
| Aug 26, 2026 | 53.30 | 59.80 | 53.00 | 56.50 | 56.50 | -2.01% | 11,967 |
| Aug 25, 2026 | 59.99 | 59.99 | 54.56 | 57.66 | 57.66 | -1.92% | 653 |
| Aug 24, 2026 | 59.00 | 59.00 | 58.79 | 58.79 | 58.79 | 4.42% | 2 |
| Aug 21, 2026 | 57.95 | 58.92 | 52.00 | 56.30 | 56.30 | -0.42% | 2,749 |
| Aug 20, 2026 | 54.24 | 58.50 | 50.00 | 56.54 | 56.54 | 4.74% | 6,529 |
| Aug 19, 2026 | 55.00 | 55.00 | 53.06 | 53.98 | 53.98 | 7.32% | 2,905 |
| Aug 18, 2026 | 50.19 | 50.30 | 49.80 | 50.30 | 50.30 | 9.99% | 2,958 |
| Aug 17, 2026 | 45.45 | 45.73 | 43.00 | 45.73 | 45.73 | 9.98% | 19,814 |
| Aug 14, 2026 | 39.60 | 41.58 | 39.60 | 41.58 | 41.58 | 5.00% | 5,084 |
| Aug 13, 2026 | 39.90 | 39.90 | 38.99 | 39.60 | 39.60 | 2.70% | 2,833 |
| Aug 12, 2026 | 38.99 | 38.99 | 38.00 | 38.56 | 38.56 | 3.16% | 3,718 |
| Aug 11, 2026 | 35.54 | 39.20 | 35.54 | 37.38 | 37.38 | -0.08% | 21,712 |
| Aug 10, 2026 | 39.37 | 39.37 | 37.41 | 37.41 | 37.41 | -4.98% | 10,655 |
| Aug 7, 2026 | 43.49 | 43.49 | 39.37 | 39.37 | 39.37 | -5.00% | 19,010 |
| Aug 6, 2026 | 41.18 | 44.89 | 41.18 | 41.44 | 41.44 | -4.38% | 35,580 |
| Aug 5, 2026 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | -5.00% | 5,921 |
| Aug 4, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | -5.00% | 5,814 |
| Aug 3, 2026 | 48.05 | 48.05 | 48.02 | 48.02 | 48.02 | -4.99% | 4,571 |
| Jul 31, 2026 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | -5.00% | 3,420 |
| Jul 30, 2026 | 58.20 | 58.20 | 53.20 | 53.20 | 53.20 | -5.00% | 10,914 |
| Jul 29, 2026 | 57.90 | 57.90 | 56.00 | 56.00 | 56.00 | 0.05% | 702 |
| Jul 28, 2026 | 51.09 | 55.99 | 51.09 | 55.97 | 55.97 | 4.09% | 3,867 |
| Jul 27, 2026 | 59.00 | 59.00 | 53.77 | 53.77 | 53.77 | -5.00% | 29,714 |