APAR Industries Limited (NSE:APARINDS)
India · Delayed Price · Currency is INR 7,822.00
+47.00 (0.60%)
Sep 8, 2025, 3:29 PM IST
APAR Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7,775.00 | 7,900.00 | 7,710.50 | 7,822.00 | 7,822.00 | 0.60% | 38,176 |
| Sep 5, 2025 | 7,926.00 | 7,953.50 | 7,751.00 | 7,775.00 | 7,775.00 | -1.54% | 28,857 |
| Sep 4, 2025 | 7,909.50 | 8,019.50 | 7,860.00 | 7,897.00 | 7,897.00 | 0.44% | 51,277 |
| Sep 3, 2025 | 7,929.00 | 7,985.00 | 7,840.00 | 7,862.50 | 7,862.50 | -0.17% | 52,992 |
| Sep 2, 2025 | 7,857.00 | 7,900.00 | 7,774.50 | 7,875.50 | 7,875.50 | 0.94% | 52,512 |
| Sep 1, 2025 | 7,798.00 | 7,820.00 | 7,701.50 | 7,802.00 | 7,802.00 | 0.91% | 35,707 |
| Aug 29, 2025 | 7,775.50 | 7,849.00 | 7,692.50 | 7,732.00 | 7,732.00 | 0.02% | 42,811 |
| Aug 28, 2025 | 7,830.50 | 7,903.50 | 7,702.50 | 7,730.50 | 7,730.50 | -1.92% | 66,842 |
| Aug 26, 2025 | 8,050.00 | 8,099.00 | 7,851.00 | 7,881.50 | 7,881.50 | -2.64% | 57,333 |
| Aug 25, 2025 | 8,250.00 | 8,268.50 | 8,059.50 | 8,095.50 | 8,095.50 | -1.21% | 58,903 |
| Aug 22, 2025 | 8,277.50 | 8,346.50 | 8,173.00 | 8,194.50 | 8,194.50 | -0.38% | 59,959 |
| Aug 21, 2025 | 8,393.00 | 8,540.00 | 8,198.50 | 8,225.50 | 8,225.50 | -1.53% | 91,706 |
| Aug 20, 2025 | 8,429.00 | 8,525.00 | 8,330.00 | 8,353.50 | 8,353.50 | -0.89% | 162,796 |
| Aug 19, 2025 | 8,499.00 | 8,531.00 | 8,384.50 | 8,428.50 | 8,428.50 | -0.57% | 46,335 |
| Aug 18, 2025 | 8,629.50 | 8,683.50 | 8,428.00 | 8,476.50 | 8,476.50 | -1.04% | 58,260 |
| Aug 14, 2025 | 8,779.50 | 8,894.50 | 8,525.00 | 8,565.50 | 8,565.50 | -2.09% | 49,467 |
| Aug 13, 2025 | 8,840.00 | 8,850.00 | 8,715.50 | 8,748.50 | 8,748.50 | -0.74% | 31,794 |
| Aug 12, 2025 | 8,750.00 | 8,845.00 | 8,605.00 | 8,813.50 | 8,813.50 | 1.08% | 49,543 |
| Aug 11, 2025 | 8,699.00 | 8,828.00 | 8,630.00 | 8,719.50 | 8,719.50 | 0.26% | 45,807 |
| Aug 8, 2025 | 8,700.00 | 8,767.00 | 8,560.00 | 8,696.50 | 8,696.50 | 0.09% | 55,841 |
| Aug 7, 2025 | 8,858.00 | 8,858.00 | 8,468.00 | 8,689.00 | 8,689.00 | -2.23% | 97,741 |
| Aug 6, 2025 | 9,027.00 | 9,027.00 | 8,830.00 | 8,887.50 | 8,887.50 | -0.69% | 60,665 |
| Aug 5, 2025 | 8,962.50 | 9,079.50 | 8,880.00 | 8,949.50 | 8,949.50 | -0.17% | 63,694 |
| Aug 4, 2025 | 8,819.50 | 9,074.50 | 8,646.00 | 8,965.00 | 8,965.00 | 2.08% | 124,957 |
| Aug 1, 2025 | 8,900.00 | 8,925.00 | 8,684.50 | 8,782.50 | 8,782.50 | -1.40% | 117,069 |
| Jul 31, 2025 | 9,405.00 | 9,587.50 | 8,830.00 | 8,907.50 | 8,907.50 | -7.88% | 339,981 |
| Jul 30, 2025 | 9,710.00 | 9,905.00 | 9,425.00 | 9,669.50 | 9,669.50 | -0.12% | 419,566 |
| Jul 29, 2025 | 8,650.00 | 9,855.00 | 8,501.00 | 9,681.50 | 9,681.50 | 11.73% | 1,057,407 |
| Jul 28, 2025 | 8,940.00 | 9,100.00 | 8,604.00 | 8,665.00 | 8,614.00 | -3.52% | 70,760 |
| Jul 25, 2025 | 9,175.00 | 9,175.00 | 8,849.50 | 8,981.50 | 8,928.64 | -1.80% | 60,660 |
| Jul 24, 2025 | 9,170.00 | 9,202.00 | 9,075.00 | 9,146.00 | 9,092.17 | 0.12% | 38,576 |
| Jul 23, 2025 | 9,249.00 | 9,274.00 | 9,031.50 | 9,135.00 | 9,081.23 | -0.58% | 61,373 |
| Jul 22, 2025 | 9,330.00 | 9,370.00 | 9,111.50 | 9,188.00 | 9,133.92 | -0.76% | 86,182 |
| Jul 21, 2025 | 8,899.00 | 9,312.00 | 8,899.00 | 9,258.00 | 9,203.51 | 4.00% | 160,740 |
| Jul 18, 2025 | 8,903.00 | 8,995.00 | 8,760.00 | 8,902.00 | 8,849.61 | 0.48% | 52,067 |
| Jul 17, 2025 | 9,069.00 | 9,069.00 | 8,794.00 | 8,859.50 | 8,807.36 | -1.70% | 43,948 |
| Jul 16, 2025 | 9,085.50 | 9,250.00 | 8,982.50 | 9,013.00 | 8,959.95 | -0.30% | 99,939 |
| Jul 15, 2025 | 8,800.00 | 9,090.00 | 8,752.50 | 9,040.50 | 8,987.29 | 3.49% | 75,989 |
| Jul 14, 2025 | 8,671.00 | 8,799.50 | 8,663.00 | 8,736.00 | 8,684.58 | 0.74% | 29,532 |
| Jul 11, 2025 | 8,899.50 | 8,964.00 | 8,590.00 | 8,671.50 | 8,620.46 | -2.57% | 66,804 |
| Jul 10, 2025 | 8,874.00 | 8,975.00 | 8,850.50 | 8,900.00 | 8,847.62 | 1.04% | 52,812 |
| Jul 9, 2025 | 8,590.00 | 8,880.50 | 8,586.50 | 8,808.00 | 8,756.16 | 2.18% | 69,324 |
| Jul 8, 2025 | 8,596.50 | 8,649.00 | 8,450.50 | 8,620.00 | 8,569.26 | 0.90% | 47,116 |
| Jul 7, 2025 | 8,650.00 | 8,700.00 | 8,470.00 | 8,543.50 | 8,493.22 | -0.94% | 46,853 |
| Jul 4, 2025 | 8,921.00 | 8,951.50 | 8,505.00 | 8,624.50 | 8,573.74 | -3.32% | 91,487 |
| Jul 3, 2025 | 8,895.00 | 9,005.00 | 8,850.00 | 8,921.00 | 8,868.49 | 0.90% | 81,456 |
| Jul 2, 2025 | 8,839.50 | 8,895.00 | 8,633.50 | 8,841.00 | 8,788.96 | 0.92% | 82,973 |
| Jul 1, 2025 | 8,850.00 | 8,879.50 | 8,696.00 | 8,760.50 | 8,708.94 | 0.45% | 100,132 |
| Jun 30, 2025 | 8,479.00 | 8,757.00 | 8,474.00 | 8,721.50 | 8,670.17 | 3.36% | 129,626 |
| Jun 27, 2025 | 8,800.00 | 9,023.00 | 8,400.00 | 8,438.00 | 8,388.34 | -2.70% | 343,698 |