APAR Industries Limited (NSE:APARINDS)
India · Delayed Price · Currency is INR 9,163.00
-172.00 (-1.84%)
Nov 21, 2025, 3:30 PM IST
APAR Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 9,198.50 | 9,218.00 | 9,005.50 | 9,163.00 | 9,163.00 | -0.74% | 78,581 |
| Nov 20, 2025 | 9,390.00 | 9,395.00 | 9,164.50 | 9,231.50 | 9,231.50 | -1.11% | 49,193 |
| Nov 19, 2025 | 9,240.00 | 9,433.00 | 9,240.00 | 9,335.00 | 9,335.00 | 0.19% | 41,507 |
| Nov 18, 2025 | 9,220.50 | 9,393.00 | 9,086.00 | 9,317.00 | 9,317.00 | 0.94% | 90,824 |
| Nov 17, 2025 | 9,143.00 | 9,300.00 | 9,085.50 | 9,230.50 | 9,230.50 | 1.76% | 61,576 |
| Nov 14, 2025 | 8,880.00 | 9,109.00 | 8,830.00 | 9,071.00 | 9,071.00 | 2.21% | 76,575 |
| Nov 13, 2025 | 9,010.00 | 9,043.50 | 8,783.50 | 8,874.50 | 8,874.50 | -1.17% | 71,965 |
| Nov 12, 2025 | 8,600.00 | 9,159.50 | 8,554.50 | 8,980.00 | 8,980.00 | 5.26% | 319,924 |
| Nov 11, 2025 | 8,354.50 | 8,573.50 | 8,165.00 | 8,531.00 | 8,531.00 | 3.03% | 104,947 |
| Nov 10, 2025 | 8,270.00 | 8,326.00 | 8,202.00 | 8,280.00 | 8,280.00 | -0.01% | 36,161 |
| Nov 7, 2025 | 8,415.00 | 8,438.50 | 8,221.00 | 8,280.50 | 8,280.50 | -1.47% | 78,195 |
| Nov 6, 2025 | 8,352.00 | 8,500.00 | 8,330.00 | 8,404.00 | 8,404.00 | 0.79% | 43,930 |
| Nov 4, 2025 | 8,540.00 | 8,550.00 | 8,293.50 | 8,338.50 | 8,338.50 | -2.35% | 88,204 |
| Nov 3, 2025 | 8,676.00 | 8,829.00 | 8,350.00 | 8,539.50 | 8,539.50 | -1.52% | 169,961 |
| Oct 31, 2025 | 9,248.00 | 9,300.00 | 8,622.00 | 8,671.00 | 8,671.00 | -6.27% | 299,900 |
| Oct 30, 2025 | 9,585.00 | 9,585.00 | 9,195.00 | 9,251.50 | 9,251.50 | -2.22% | 168,767 |
| Oct 29, 2025 | 9,291.00 | 9,600.00 | 8,926.50 | 9,462.00 | 9,462.00 | 3.89% | 713,038 |
| Oct 28, 2025 | 9,100.00 | 9,193.00 | 8,951.00 | 9,107.50 | 9,107.50 | 1.30% | 163,237 |
| Oct 27, 2025 | 8,749.00 | 9,051.00 | 8,725.00 | 8,991.00 | 8,991.00 | 2.95% | 134,959 |
| Oct 24, 2025 | 8,735.00 | 8,820.00 | 8,659.00 | 8,733.50 | 8,733.50 | 1.05% | 42,387 |
| Oct 23, 2025 | 8,700.00 | 8,848.00 | 8,575.00 | 8,642.50 | 8,642.50 | 0.68% | 60,087 |
| Oct 21, 2025 | 8,638.50 | 8,695.00 | 8,500.00 | 8,584.00 | 8,584.00 | 0.21% | 8,604 |
| Oct 20, 2025 | 8,690.00 | 8,699.50 | 8,531.50 | 8,566.00 | 8,566.00 | -1.43% | 43,984 |
| Oct 17, 2025 | 8,824.00 | 8,874.00 | 8,660.00 | 8,690.00 | 8,690.00 | -1.08% | 48,719 |
| Oct 16, 2025 | 8,355.50 | 8,925.00 | 8,335.00 | 8,784.50 | 8,784.50 | 5.13% | 201,729 |
| Oct 15, 2025 | 8,505.00 | 8,505.00 | 8,312.00 | 8,355.50 | 8,355.50 | -1.76% | 202,851 |
| Oct 14, 2025 | 8,509.00 | 8,620.00 | 8,353.00 | 8,505.00 | 8,505.00 | -0.05% | 45,305 |
| Oct 13, 2025 | 8,365.00 | 8,545.00 | 8,261.50 | 8,509.00 | 8,509.00 | 1.48% | 37,305 |
| Oct 10, 2025 | 8,437.00 | 8,573.00 | 8,364.00 | 8,385.00 | 8,385.00 | -0.99% | 25,839 |
| Oct 9, 2025 | 8,505.50 | 8,530.00 | 8,326.00 | 8,469.00 | 8,469.00 | -0.94% | 48,957 |
| Oct 8, 2025 | 8,530.00 | 8,584.50 | 8,380.50 | 8,549.50 | 8,549.50 | 0.22% | 32,728 |
| Oct 7, 2025 | 8,481.00 | 8,580.00 | 8,424.00 | 8,530.50 | 8,530.50 | 0.66% | 31,560 |
| Oct 6, 2025 | 8,413.50 | 8,490.00 | 8,325.00 | 8,474.50 | 8,474.50 | 0.75% | 24,426 |
| Oct 3, 2025 | 8,253.50 | 8,450.00 | 8,204.50 | 8,411.50 | 8,411.50 | 2.38% | 30,592 |
| Oct 1, 2025 | 8,154.50 | 8,261.00 | 8,110.00 | 8,216.00 | 8,216.00 | 0.37% | 19,321 |
| Sep 30, 2025 | 8,370.00 | 8,398.50 | 8,054.50 | 8,186.00 | 8,186.00 | -2.05% | 105,547 |
| Sep 29, 2025 | 8,350.50 | 8,462.50 | 8,256.50 | 8,357.00 | 8,357.00 | -0.04% | 46,858 |
| Sep 26, 2025 | 8,630.00 | 8,692.50 | 8,273.50 | 8,360.50 | 8,360.50 | -4.28% | 67,095 |
| Sep 25, 2025 | 8,754.00 | 8,832.00 | 8,676.50 | 8,734.50 | 8,734.50 | -0.27% | 26,158 |
| Sep 24, 2025 | 8,680.00 | 8,787.00 | 8,610.00 | 8,758.50 | 8,758.50 | 0.95% | 32,160 |
| Sep 23, 2025 | 8,725.00 | 8,766.00 | 8,655.00 | 8,676.00 | 8,676.00 | -0.45% | 23,495 |
| Sep 22, 2025 | 8,800.00 | 8,916.50 | 8,700.00 | 8,715.50 | 8,715.50 | -1.49% | 64,446 |
| Sep 19, 2025 | 8,942.00 | 8,979.00 | 8,705.50 | 8,847.00 | 8,847.00 | -1.07% | 60,133 |
| Sep 18, 2025 | 8,944.50 | 8,975.00 | 8,850.00 | 8,943.00 | 8,943.00 | - | 40,116 |
| Sep 17, 2025 | 8,725.00 | 8,989.00 | 8,660.00 | 8,943.00 | 8,943.00 | 3.60% | 117,420 |
| Sep 16, 2025 | 8,590.00 | 8,655.00 | 8,548.50 | 8,632.50 | 8,632.50 | 0.66% | 24,287 |
| Sep 15, 2025 | 8,640.00 | 8,710.00 | 8,535.50 | 8,575.50 | 8,575.50 | -0.63% | 34,311 |
| Sep 12, 2025 | 8,484.00 | 8,648.50 | 8,423.00 | 8,630.00 | 8,630.00 | 1.87% | 90,541 |
| Sep 11, 2025 | 8,468.00 | 8,589.50 | 8,385.00 | 8,471.50 | 8,471.50 | -0.25% | 76,037 |
| Sep 10, 2025 | 7,981.50 | 8,530.00 | 7,981.50 | 8,493.00 | 8,493.00 | 6.84% | 322,369 |