APAR Industries Limited (NSE:APARINDS)
India · Delayed Price · Currency is INR 8,989.00
-467.00 (-4.94%)
At close: Mar 13, 2026
APAR Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 9,305.00 | 9,332.00 | 8,886.00 | 8,989.00 | 8,989.00 | -4.94% | 150,007 |
| Mar 12, 2026 | 9,170.00 | 9,548.00 | 8,942.00 | 9,456.00 | 9,456.00 | 2.12% | 152,770 |
| Mar 11, 2026 | 9,996.00 | 10,099.00 | 9,202.00 | 9,260.00 | 9,260.00 | -7.36% | 143,106 |
| Mar 10, 2026 | 10,332.00 | 10,400.00 | 9,952.00 | 9,996.00 | 9,996.00 | -1.44% | 73,925 |
| Mar 9, 2026 | 10,180.00 | 10,197.00 | 9,891.00 | 10,142.00 | 10,142.00 | -2.42% | 64,613 |
| Mar 6, 2026 | 10,426.00 | 10,693.00 | 10,305.00 | 10,394.00 | 10,394.00 | -0.32% | 91,181 |
| Mar 5, 2026 | 10,174.00 | 10,505.00 | 10,174.00 | 10,427.00 | 10,427.00 | 4.04% | 126,662 |
| Mar 4, 2026 | 10,501.00 | 10,526.00 | 9,925.00 | 10,022.00 | 10,022.00 | -6.28% | 178,917 |
| Mar 2, 2026 | 10,500.00 | 11,250.00 | 10,450.00 | 10,694.00 | 10,694.00 | -4.35% | 172,973 |
| Feb 27, 2026 | 10,810.00 | 11,648.00 | 10,753.00 | 11,180.50 | 11,180.50 | 3.46% | 447,170 |
| Feb 26, 2026 | 10,600.00 | 10,882.00 | 10,475.00 | 10,807.00 | 10,807.00 | 2.16% | 94,202 |
| Feb 25, 2026 | 10,962.50 | 11,079.50 | 10,349.50 | 10,579.00 | 10,579.00 | -2.27% | 123,318 |
| Feb 24, 2026 | 10,649.00 | 10,862.00 | 10,526.50 | 10,825.00 | 10,825.00 | 1.26% | 82,220 |
| Feb 23, 2026 | 10,600.00 | 10,942.00 | 10,416.00 | 10,690.00 | 10,690.00 | 1.63% | 231,347 |
| Feb 20, 2026 | 9,990.00 | 10,775.00 | 9,853.50 | 10,519.00 | 10,519.00 | 4.53% | 234,160 |
| Feb 19, 2026 | 10,200.00 | 10,341.00 | 9,950.00 | 10,063.50 | 10,063.50 | -1.16% | 61,670 |
| Feb 18, 2026 | 9,556.00 | 10,423.50 | 9,535.00 | 10,182.00 | 10,182.00 | 6.55% | 465,984 |
| Feb 17, 2026 | 9,524.00 | 9,610.00 | 9,444.00 | 9,556.00 | 9,556.00 | 0.34% | 31,823 |
| Feb 16, 2026 | 9,448.50 | 9,541.00 | 9,360.50 | 9,524.00 | 9,524.00 | 0.14% | 26,127 |
| Feb 13, 2026 | 9,400.00 | 9,550.00 | 9,325.50 | 9,511.00 | 9,511.00 | -0.15% | 50,466 |
| Feb 12, 2026 | 9,640.50 | 9,640.50 | 9,402.00 | 9,525.50 | 9,525.50 | -0.57% | 30,196 |
| Feb 11, 2026 | 9,490.00 | 9,648.00 | 9,490.00 | 9,580.00 | 9,580.00 | 1.18% | 45,189 |
| Feb 10, 2026 | 9,609.50 | 9,615.00 | 9,433.50 | 9,468.50 | 9,468.50 | -1.06% | 41,408 |
| Feb 9, 2026 | 9,490.00 | 9,596.00 | 9,401.50 | 9,570.00 | 9,570.00 | 0.84% | 53,515 |
| Feb 6, 2026 | 9,480.50 | 9,600.00 | 9,400.00 | 9,490.00 | 9,490.00 | -0.47% | 41,541 |
| Feb 5, 2026 | 9,450.00 | 9,634.50 | 9,380.50 | 9,535.00 | 9,535.00 | 0.62% | 78,700 |
| Feb 4, 2026 | 9,600.00 | 9,800.00 | 9,370.00 | 9,476.50 | 9,476.50 | -2.89% | 185,329 |
| Feb 3, 2026 | 9,449.50 | 9,795.00 | 9,201.50 | 9,759.00 | 9,759.00 | 19.56% | 973,633 |
| Feb 2, 2026 | 8,065.00 | 8,200.00 | 7,866.50 | 8,162.50 | 8,162.50 | 1.27% | 78,971 |
| Feb 1, 2026 | 7,950.50 | 8,084.50 | 7,749.50 | 8,060.50 | 8,060.50 | 0.83% | 38,306 |
| Jan 30, 2026 | 7,580.50 | 8,044.50 | 7,395.00 | 7,994.00 | 7,994.00 | 3.89% | 131,711 |
| Jan 29, 2026 | 7,502.50 | 7,849.00 | 7,431.00 | 7,695.00 | 7,695.00 | 3.83% | 202,012 |
| Jan 28, 2026 | 7,221.00 | 7,462.50 | 7,045.00 | 7,411.50 | 7,411.50 | 2.82% | 72,635 |
| Jan 27, 2026 | 7,035.00 | 7,290.00 | 6,957.50 | 7,208.50 | 7,208.50 | 2.50% | 68,843 |
| Jan 23, 2026 | 7,230.00 | 7,238.00 | 7,002.50 | 7,033.00 | 7,033.00 | -2.52% | 46,427 |
| Jan 22, 2026 | 6,980.00 | 7,274.00 | 6,970.00 | 7,214.50 | 7,214.50 | 3.57% | 89,844 |
| Jan 21, 2026 | 6,913.50 | 7,031.00 | 6,801.00 | 6,966.00 | 6,966.00 | -0.98% | 112,373 |
| Jan 20, 2026 | 7,211.00 | 7,290.00 | 6,968.00 | 7,035.00 | 7,035.00 | -3.07% | 88,948 |
| Jan 19, 2026 | 7,410.50 | 7,411.00 | 7,220.00 | 7,257.50 | 7,257.50 | -2.06% | 34,042 |
| Jan 16, 2026 | 7,550.00 | 7,550.00 | 7,185.00 | 7,410.50 | 7,410.50 | -0.90% | 90,143 |
| Jan 14, 2026 | 7,748.00 | 7,748.00 | 7,430.00 | 7,478.00 | 7,478.00 | -2.27% | 65,098 |
| Jan 13, 2026 | 7,877.00 | 8,004.50 | 7,591.50 | 7,651.50 | 7,651.50 | -2.89% | 94,221 |
| Jan 12, 2026 | 8,194.50 | 8,194.50 | 7,788.00 | 7,879.00 | 7,879.00 | -3.77% | 96,571 |
| Jan 9, 2026 | 8,152.00 | 8,255.00 | 8,066.00 | 8,188.00 | 8,188.00 | -0.16% | 42,149 |
| Jan 8, 2026 | 8,186.00 | 8,350.00 | 8,109.00 | 8,201.00 | 8,201.00 | 0.21% | 48,370 |
| Jan 7, 2026 | 8,182.00 | 8,295.00 | 8,153.00 | 8,184.00 | 8,184.00 | 0.02% | 63,708 |
| Jan 6, 2026 | 8,249.00 | 8,249.00 | 8,076.00 | 8,182.00 | 8,182.00 | 0.12% | 45,881 |
| Jan 5, 2026 | 8,268.00 | 8,293.00 | 8,123.00 | 8,172.50 | 8,172.50 | -1.11% | 59,867 |
| Jan 2, 2026 | 8,379.00 | 8,394.00 | 8,245.00 | 8,264.50 | 8,264.50 | -0.76% | 32,960 |
| Jan 1, 2026 | 8,424.00 | 8,455.00 | 8,314.00 | 8,327.50 | 8,327.50 | -0.48% | 17,662 |