Aplab Limited (BOM:890217)
India · Delayed Price · Currency is INR 68.89
+3.00 (4.55%)
At close: Apr 21, 2026
BOM:890217 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 68.20 | 68.89 | 58.00 | 63.62 | 63.62 | -7.65% | 4,464 |
| Apr 21, 2026 | 72.79 | 72.79 | 59.99 | 68.89 | 68.89 | 4.55% | 477 |
| Apr 20, 2026 | 62.07 | 74.70 | 62.07 | 65.89 | 65.89 | 5.09% | 2,105 |
| Apr 17, 2026 | 67.50 | 67.50 | 62.70 | 62.70 | 62.70 | 4.67% | 353 |
| Apr 16, 2026 | 56.72 | 63.69 | 56.72 | 59.90 | 59.90 | 5.09% | 522 |
| Apr 15, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | -0.49% | 2,760 |
| Apr 13, 2026 | 51.13 | 67.90 | 51.13 | 57.28 | 57.28 | -2.32% | 2,564 |
| Apr 10, 2026 | 68.40 | 68.40 | 55.00 | 58.64 | 58.64 | 1.42% | 865 |
| Apr 9, 2026 | 63.00 | 63.00 | 54.46 | 57.82 | 57.82 | 5.65% | 689 |
| Apr 8, 2026 | 56.00 | 57.50 | 52.00 | 54.73 | 54.73 | 12.85% | 2,013 |
| Apr 7, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 9.93% | 295 |
| Apr 6, 2026 | 40.60 | 44.12 | 40.60 | 44.12 | 44.12 | 10.00% | 259 |
| Apr 2, 2026 | 46.89 | 46.89 | 39.27 | 40.11 | 40.11 | -5.91% | 310 |
| Apr 1, 2026 | 49.50 | 49.51 | 41.09 | 42.63 | 42.63 | -5.29% | 2,219 |
| Mar 30, 2026 | 48.30 | 48.30 | 43.50 | 45.01 | 45.01 | -6.87% | 5,657 |
| Mar 27, 2026 | 57.00 | 57.00 | 47.10 | 48.33 | 48.33 | -7.00% | 8,032 |
| Mar 25, 2026 | 54.00 | 54.00 | 46.12 | 51.97 | 51.97 | 4.97% | 5,896 |
| Mar 24, 2026 | 60.00 | 60.00 | 49.24 | 49.51 | 49.51 | -9.49% | 293 |
| Mar 23, 2026 | 61.80 | 61.80 | 53.20 | 54.70 | 54.70 | -7.29% | 599 |
| Mar 20, 2026 | 55.70 | 61.10 | 55.70 | 59.00 | 59.00 | -4.53% | 431 |
| Mar 19, 2026 | 65.90 | 65.90 | 61.80 | 61.80 | 61.80 | -3.44% | 4 |
| Mar 18, 2026 | 61.50 | 64.00 | 61.50 | 64.00 | 64.00 | 8.75% | 2 |
| Mar 17, 2026 | 62.30 | 62.30 | 58.00 | 58.85 | 58.85 | -0.99% | 314 |
| Mar 16, 2026 | 59.80 | 59.80 | 54.70 | 59.44 | 59.44 | 2.48% | 90 |
| Mar 13, 2026 | 55.75 | 62.00 | 55.75 | 58.00 | 58.00 | -5.91% | 181 |
| Mar 12, 2026 | 67.00 | 67.00 | 56.21 | 61.64 | 61.64 | -1.30% | 1,105 |
| Mar 11, 2026 | 66.93 | 66.93 | 54.80 | 62.45 | 62.45 | 2.60% | 217 |
| Mar 10, 2026 | 62.90 | 62.90 | 60.87 | 60.87 | 60.87 | 6.40% | 5 |
| Mar 9, 2026 | 68.99 | 68.99 | 57.21 | 57.21 | 57.21 | -9.99% | 211 |
| Mar 6, 2026 | 67.90 | 67.90 | 56.55 | 63.56 | 63.56 | 1.39% | 116 |
| Mar 5, 2026 | 63.85 | 63.85 | 62.69 | 62.69 | 62.69 | 7.73% | 201 |
| Mar 4, 2026 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | -9.99% | 6 |
| Feb 27, 2026 | 65.75 | 65.75 | 63.00 | 64.65 | 64.65 | 5.98% | 5,628 |
| Feb 26, 2026 | 63.70 | 63.70 | 55.05 | 61.00 | 61.00 | 5.05% | 1,509 |
| Feb 25, 2026 | 66.99 | 66.99 | 57.78 | 58.07 | 58.07 | -8.91% | 1,012 |
| Feb 24, 2026 | 64.70 | 64.70 | 60.00 | 63.75 | 63.75 | 6.34% | 3 |
| Feb 23, 2026 | 59.95 | 59.95 | 55.01 | 59.95 | 59.95 | 10.00% | 2,818 |
| Feb 20, 2026 | 61.79 | 61.79 | 51.01 | 54.50 | 54.50 | -3.02% | 1,048 |
| Feb 19, 2026 | 62.20 | 62.20 | 54.05 | 56.20 | 56.20 | -2.55% | 1,006 |
| Feb 18, 2026 | 66.90 | 66.90 | 56.51 | 57.67 | 57.67 | -6.29% | 340 |
| Feb 17, 2026 | 66.00 | 66.00 | 56.01 | 61.54 | 61.54 | 2.21% | 76 |
| Feb 16, 2026 | 59.06 | 65.44 | 59.06 | 60.21 | 60.21 | -6.78% | 55 |
| Feb 13, 2026 | 61.11 | 65.45 | 61.11 | 64.59 | 64.59 | -1.37% | 87 |
| Feb 12, 2026 | 57.01 | 67.00 | 57.01 | 65.49 | 65.49 | 4.60% | 3,789 |
| Feb 11, 2026 | 62.49 | 62.73 | 58.00 | 62.61 | 62.61 | 9.78% | 17,149 |
| Feb 10, 2026 | 60.00 | 60.00 | 56.05 | 57.03 | 57.03 | -5.42% | 467 |
| Feb 9, 2026 | 60.88 | 60.88 | 60.30 | 60.30 | 60.30 | 7.12% | 2,199 |
| Feb 6, 2026 | 63.50 | 63.50 | 54.20 | 56.29 | 56.29 | -2.60% | 4,722 |
| Feb 5, 2026 | 58.60 | 58.60 | 53.51 | 57.79 | 57.79 | 8.42% | 2,315 |
| Feb 4, 2026 | 56.75 | 56.75 | 52.00 | 53.30 | 53.30 | -1.66% | 1,327 |