Aplab Limited (BOM:890217)
India · Delayed Price · Currency is INR 56.30
-0.24 (-0.42%)
At close: Aug 21, 2026
BOM:890217 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 56.61 | 59.90 | 56.60 | 56.60 | 56.60 | -4.99% | 24,979 |
| Jul 23, 2026 | 59.57 | 65.39 | 59.57 | 59.57 | 59.57 | -4.99% | 33,682 |
| Jul 22, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -4.99% | 1,511 |
| Jul 21, 2026 | 61.02 | 66.98 | 60.92 | 65.99 | 65.99 | 2.92% | 7,075 |
| Jul 20, 2026 | 70.85 | 70.85 | 64.12 | 64.12 | 64.12 | -4.99% | 3,106 |
| Jul 17, 2026 | 70.30 | 70.35 | 64.52 | 67.49 | 67.49 | 0.73% | 2,104 |
| Jul 16, 2026 | 73.50 | 73.50 | 66.94 | 67.00 | 67.00 | -4.83% | 512 |
| Jul 15, 2026 | 70.40 | 70.40 | 65.03 | 70.40 | 70.40 | 4.90% | 3,468 |
| Jul 14, 2026 | 64.18 | 70.90 | 64.18 | 67.11 | 67.11 | -0.65% | 2,318 |
| Jul 13, 2026 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | -4.86% | 1 |
| Jul 9, 2026 | 70.10 | 72.99 | 66.05 | 71.00 | 71.00 | 2.13% | 6,588 |
| Jul 8, 2026 | 75.90 | 75.90 | 69.52 | 69.52 | 69.52 | -4.77% | 2 |
| Jul 7, 2026 | 73.60 | 73.60 | 67.53 | 73.00 | 73.00 | 4.12% | 7 |
| Jul 6, 2026 | 73.26 | 73.40 | 70.11 | 70.11 | 70.11 | - | 466 |
| Jul 3, 2026 | 70.00 | 74.50 | 70.00 | 70.11 | 70.11 | -1.50% | 1,883 |
| Jul 2, 2026 | 77.70 | 77.70 | 71.11 | 71.18 | 71.18 | -3.94% | 1,256 |
| Jul 1, 2026 | 77.25 | 77.25 | 72.50 | 74.10 | 74.10 | 0.20% | 2,065 |
| Jun 30, 2026 | 74.07 | 74.07 | 73.90 | 73.95 | 73.95 | 4.82% | 1,771 |
| Jun 29, 2026 | 76.65 | 76.65 | 70.55 | 70.55 | 70.55 | -3.36% | 18 |
| Jun 25, 2026 | 77.98 | 77.98 | 71.70 | 73.00 | 73.00 | -3.21% | 5,365 |
| Jun 24, 2026 | 83.26 | 83.26 | 75.34 | 75.42 | 75.42 | -4.89% | 3,139 |
| Jun 23, 2026 | 79.50 | 79.50 | 72.40 | 79.30 | 79.30 | 4.19% | 416 |
| Jun 22, 2026 | 74.50 | 81.82 | 74.50 | 76.11 | 76.11 | -2.34% | 1,761 |
| Jun 19, 2026 | 79.00 | 80.40 | 77.90 | 77.93 | 77.93 | -4.96% | 2,687 |
| Jun 17, 2026 | 84.80 | 84.80 | 82.00 | 82.00 | 82.00 | 1.23% | 114 |
| Jun 16, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 3.65% | 1 |
| Jun 15, 2026 | 79.20 | 82.00 | 78.15 | 78.15 | 78.15 | -2.31% | 1,522 |
| Jun 12, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -3.03% | 1,679 |
| Jun 11, 2026 | 83.80 | 83.80 | 82.50 | 82.50 | 82.50 | 0.36% | 13 |
| Jun 10, 2026 | 83.00 | 83.00 | 82.20 | 82.20 | 82.20 | 3.38% | 9 |