Aplab Limited (BOM:890217)
India · Delayed Price · Currency is INR 76.11
-1.82 (-2.34%)
At close: Jun 22, 2026
BOM:890217 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 85.00 | 85.00 | 78.48 | 79.51 | 79.51 | -3.73% | 2,979 |
| Jun 8, 2026 | 83.00 | 85.70 | 79.01 | 82.59 | 82.59 | -0.49% | 1,953 |
| Jun 5, 2026 | 83.60 | 86.00 | 79.49 | 83.00 | 83.00 | -0.72% | 620 |
| Jun 4, 2026 | 85.00 | 85.00 | 83.60 | 83.60 | 83.60 | -0.11% | 341 |
| Jun 3, 2026 | 87.00 | 87.00 | 83.69 | 83.69 | 83.69 | 0.86% | 231 |
| Jun 2, 2026 | 84.69 | 84.69 | 82.00 | 82.98 | 82.98 | -2.03% | 52 |
| Jun 1, 2026 | 83.00 | 84.70 | 83.00 | 84.70 | 84.70 | -0.24% | 2,118 |
| May 29, 2026 | 82.00 | 85.59 | 82.00 | 84.90 | 84.90 | -0.81% | 1,830 |
| May 27, 2026 | 84.90 | 87.41 | 84.07 | 85.59 | 85.59 | -3.28% | 7,562 |
| May 26, 2026 | 87.99 | 88.49 | 87.99 | 88.49 | 88.49 | 4.39% | 11 |
| May 25, 2026 | 88.48 | 88.50 | 84.50 | 84.77 | 84.77 | 0.55% | 952 |
| May 22, 2026 | 83.59 | 87.00 | 83.58 | 84.31 | 84.31 | -3.09% | 4,037 |
| May 21, 2026 | 87.00 | 88.80 | 84.11 | 87.00 | 87.00 | -0.10% | 2,770 |
| May 20, 2026 | 91.70 | 91.70 | 84.45 | 87.09 | 87.09 | -2.02% | 2,987 |
| May 19, 2026 | 89.90 | 89.90 | 88.89 | 88.89 | 88.89 | 2.17% | 39 |
| May 18, 2026 | 87.80 | 87.80 | 87.00 | 87.00 | 87.00 | 3.56% | 37 |
| May 15, 2026 | 89.50 | 89.50 | 83.01 | 84.01 | 84.01 | -2.09% | 1,656 |
| May 14, 2026 | 87.50 | 87.50 | 84.50 | 85.80 | 85.80 | 1.18% | 5,226 |
| May 13, 2026 | 81.50 | 85.70 | 81.50 | 84.80 | 84.80 | 3.23% | 3,112 |
| May 12, 2026 | 89.89 | 93.00 | 80.93 | 82.15 | 82.15 | -8.64% | 12,004 |
| May 11, 2026 | 90.00 | 97.00 | 88.25 | 89.92 | 89.92 | 1.12% | 25,461 |
| May 8, 2026 | 85.00 | 92.20 | 85.00 | 88.92 | 88.92 | 4.97% | 5,164 |
| May 7, 2026 | 88.64 | 88.80 | 75.11 | 84.71 | 84.71 | 6.35% | 6,827 |
| May 6, 2026 | 74.50 | 81.15 | 73.40 | 79.65 | 79.65 | 17.72% | 18,579 |
| May 5, 2026 | 74.95 | 74.95 | 66.96 | 67.66 | 67.66 | -0.27% | 2,173 |
| May 4, 2026 | 69.00 | 69.00 | 65.01 | 67.84 | 67.84 | 7.56% | 13,205 |
| Apr 30, 2026 | 62.62 | 65.00 | 61.95 | 63.07 | 63.07 | 1.73% | 479 |
| Apr 29, 2026 | 67.99 | 67.99 | 62.00 | 62.00 | 62.00 | - | 1,512 |
| Apr 28, 2026 | 63.90 | 68.50 | 62.00 | 62.00 | 62.00 | 3.33% | 1,691 |
| Apr 27, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -8.07% | 1,806 |
| Apr 24, 2026 | 67.30 | 67.30 | 64.00 | 65.27 | 65.27 | 4.73% | 804 |
| Apr 23, 2026 | 62.00 | 63.60 | 55.01 | 62.32 | 62.32 | -2.04% | 2,025 |
| 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 |