APAR Industries Limited (NSE:APARINDS)
India · Delayed Price · Currency is INR 9,090.50
+67.00 (0.74%)
At close: Dec 15, 2025
APAR Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 8,950.00 | 9,125.00 | 8,950.00 | 9,090.50 | 9,090.50 | 0.74% | 22,684 |
| Dec 12, 2025 | 8,948.50 | 9,110.00 | 8,930.00 | 9,023.50 | 9,023.50 | 0.41% | 30,985 |
| Dec 11, 2025 | 8,771.50 | 9,044.00 | 8,700.00 | 8,987.00 | 8,987.00 | 1.95% | 48,646 |
| Dec 10, 2025 | 8,750.00 | 8,840.00 | 8,608.00 | 8,815.50 | 8,815.50 | 0.36% | 30,450 |
| Dec 9, 2025 | 8,637.50 | 8,830.00 | 8,490.00 | 8,783.50 | 8,783.50 | 1.63% | 31,491 |
| Dec 8, 2025 | 8,895.50 | 8,895.50 | 8,605.50 | 8,643.00 | 8,643.00 | -2.88% | 51,511 |
| Dec 5, 2025 | 8,885.50 | 8,920.00 | 8,755.00 | 8,899.00 | 8,899.00 | 0.58% | 28,624 |
| Dec 4, 2025 | 8,720.50 | 8,930.00 | 8,714.00 | 8,847.50 | 8,847.50 | 1.47% | 36,167 |
| Dec 3, 2025 | 8,919.00 | 8,940.00 | 8,635.00 | 8,719.00 | 8,719.00 | -2.04% | 64,570 |
| Dec 2, 2025 | 8,965.00 | 9,054.00 | 8,801.00 | 8,901.00 | 8,901.00 | -0.82% | 56,444 |
| Dec 1, 2025 | 9,232.50 | 9,232.50 | 8,950.50 | 8,975.00 | 8,975.00 | -2.01% | 35,099 |
| Nov 28, 2025 | 9,245.00 | 9,449.50 | 9,116.00 | 9,159.50 | 9,159.50 | 0.15% | 91,901 |
| Nov 27, 2025 | 9,250.50 | 9,333.50 | 9,115.00 | 9,145.50 | 9,145.50 | -0.12% | 44,432 |
| Nov 26, 2025 | 8,915.00 | 9,176.00 | 8,908.50 | 9,156.50 | 9,156.50 | 2.51% | 34,440 |
| Nov 25, 2025 | 8,961.00 | 9,019.50 | 8,861.50 | 8,932.00 | 8,932.00 | 0.44% | 31,727 |
| Nov 24, 2025 | 9,163.00 | 9,165.50 | 8,837.50 | 8,892.50 | 8,892.50 | -2.95% | 68,259 |
| 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 |