APAR Industries Limited (NSE:APARINDS)
India · Delayed Price · Currency is INR 17,827
-73 (-0.41%)
Aug 28, 2026, 2:20 PM IST
APAR Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 17,190.00 | 18,075.00 | 17,189.00 | 17,900.00 | 17,900.00 | 4.91% | 214,866 |
| Aug 26, 2026 | 17,121.00 | 17,349.00 | 16,881.00 | 17,063.00 | 17,063.00 | 0.36% | 105,261 |
| Aug 25, 2026 | 16,705.00 | 17,170.00 | 16,705.00 | 17,001.00 | 17,001.00 | 1.77% | 145,435 |
| Aug 24, 2026 | 17,020.00 | 17,100.00 | 16,663.00 | 16,705.00 | 16,705.00 | -0.90% | 59,134 |
| Aug 21, 2026 | 16,700.00 | 17,049.00 | 16,621.00 | 16,856.00 | 16,856.00 | 0.43% | 93,087 |
| Aug 20, 2026 | 16,730.00 | 16,980.00 | 16,605.00 | 16,784.00 | 16,784.00 | 1.02% | 122,284 |
| Aug 19, 2026 | 17,320.00 | 17,525.00 | 16,461.00 | 16,615.00 | 16,615.00 | -3.48% | 168,975 |
| Aug 18, 2026 | 16,650.00 | 17,295.00 | 16,199.00 | 17,214.00 | 17,214.00 | 4.18% | 338,500 |
| Aug 17, 2026 | 16,700.00 | 16,998.00 | 16,385.00 | 16,524.00 | 16,524.00 | -1.00% | 143,637 |
| Aug 14, 2026 | 17,000.00 | 17,118.00 | 16,650.00 | 16,691.00 | 16,691.00 | -3.10% | 175,323 |
| Aug 13, 2026 | 18,200.00 | 18,395.00 | 17,032.00 | 17,225.00 | 17,225.00 | -4.31% | 177,882 |
| Aug 12, 2026 | 16,899.00 | 18,465.00 | 16,850.00 | 18,000.00 | 18,000.00 | 7.48% | 378,780 |
| Aug 11, 2026 | 16,400.00 | 16,986.00 | 16,388.00 | 16,748.00 | 16,748.00 | 1.82% | 168,416 |
| Aug 10, 2026 | 16,660.00 | 17,043.00 | 16,333.00 | 16,448.00 | 16,448.00 | -1.10% | 171,682 |
| Aug 7, 2026 | 16,126.00 | 16,695.00 | 16,100.00 | 16,631.00 | 16,631.00 | 3.13% | 177,454 |
| Aug 6, 2026 | 15,711.00 | 16,316.00 | 15,531.00 | 16,126.00 | 16,126.00 | 2.94% | 207,441 |
| Aug 5, 2026 | 15,737.00 | 15,920.00 | 15,511.00 | 15,666.00 | 15,666.00 | 1.51% | 137,664 |
| Aug 4, 2026 | 14,820.00 | 15,600.00 | 14,790.00 | 15,433.00 | 15,433.00 | 4.66% | 234,863 |
| Aug 3, 2026 | 14,400.00 | 14,994.00 | 14,321.00 | 14,746.00 | 14,746.00 | 2.77% | 281,739 |
| Jul 31, 2026 | 13,935.00 | 14,502.00 | 13,889.00 | 14,348.00 | 14,348.00 | 4.39% | 181,364 |
| Jul 30, 2026 | 13,801.00 | 13,867.00 | 13,478.00 | 13,745.00 | 13,745.00 | -0.65% | 142,210 |
| Jul 29, 2026 | 13,547.00 | 13,981.00 | 13,374.00 | 13,835.00 | 13,835.00 | 2.63% | 185,520 |
| Jul 28, 2026 | 14,051.00 | 14,239.00 | 13,430.00 | 13,480.00 | 13,480.00 | -4.06% | 171,453 |
| Jul 27, 2026 | 14,133.00 | 14,149.00 | 13,289.00 | 14,051.00 | 14,051.00 | 1.17% | 193,959 |
| Jul 24, 2026 | 13,400.00 | 14,685.00 | 13,282.00 | 13,889.00 | 13,889.00 | 3.47% | 485,027 |
| Jul 23, 2026 | 13,531.00 | 14,040.00 | 13,334.00 | 13,423.00 | 13,423.00 | -1.52% | 86,290 |
| Jul 22, 2026 | 13,941.00 | 14,014.00 | 13,580.00 | 13,630.00 | 13,630.00 | -1.52% | 59,083 |
| Jul 21, 2026 | 13,870.00 | 13,932.00 | 13,725.00 | 13,841.00 | 13,841.00 | -0.30% | 52,304 |
| Jul 20, 2026 | 13,680.00 | 14,062.00 | 13,572.00 | 13,883.00 | 13,883.00 | 0.34% | 78,109 |
| Jul 17, 2026 | 14,198.00 | 14,198.00 | 13,740.00 | 13,836.00 | 13,836.00 | -2.60% | 61,575 |
| Jul 16, 2026 | 14,190.00 | 14,250.00 | 13,787.00 | 14,205.00 | 14,205.00 | 0.49% | 86,360 |
| Jul 15, 2026 | 13,665.00 | 14,265.00 | 13,665.00 | 14,136.00 | 14,136.00 | 3.98% | 129,751 |
| Jul 14, 2026 | 13,750.00 | 13,837.00 | 13,500.00 | 13,595.00 | 13,595.00 | -1.82% | 87,498 |
| Jul 13, 2026 | 13,950.00 | 14,100.00 | 13,705.00 | 13,847.00 | 13,847.00 | -1.50% | 64,988 |
| Jul 10, 2026 | 14,170.00 | 14,240.00 | 13,882.00 | 14,058.00 | 14,058.00 | -0.09% | 48,791 |
| Jul 9, 2026 | 13,470.00 | 14,150.00 | 13,470.00 | 14,070.00 | 14,070.00 | 4.66% | 119,371 |
| Jul 8, 2026 | 14,101.00 | 14,246.00 | 13,401.00 | 13,443.00 | 13,443.00 | -5.02% | 158,359 |
| Jul 7, 2026 | 14,490.00 | 14,815.00 | 14,055.00 | 14,154.00 | 14,154.00 | -1.18% | 130,859 |
| Jul 6, 2026 | 14,139.00 | 14,617.00 | 14,100.00 | 14,323.00 | 14,323.00 | 1.05% | 112,201 |
| Jul 3, 2026 | 15,170.00 | 15,170.00 | 13,975.00 | 14,174.00 | 14,174.00 | -6.14% | 290,910 |
| Jul 2, 2026 | 14,598.00 | 15,175.00 | 13,963.00 | 15,101.00 | 15,101.00 | 3.45% | 262,252 |
| Jul 1, 2026 | 15,849.00 | 15,849.00 | 14,501.00 | 14,598.00 | 14,598.00 | -6.99% | 261,072 |
| Jun 30, 2026 | 16,081.00 | 16,125.00 | 15,655.00 | 15,695.00 | 15,695.00 | -1.82% | 125,242 |
| Jun 29, 2026 | 16,022.00 | 16,353.00 | 15,575.00 | 15,986.00 | 15,986.00 | -0.22% | 320,866 |
| Jun 25, 2026 | 16,735.00 | 16,756.00 | 15,924.00 | 16,022.00 | 16,022.00 | -3.86% | 162,297 |
| Jun 24, 2026 | 16,654.00 | 17,157.00 | 16,569.00 | 16,665.00 | 16,665.00 | 0.07% | 155,279 |
| Jun 23, 2026 | 16,380.00 | 16,750.00 | 16,334.00 | 16,654.00 | 16,654.00 | 2.98% | 189,822 |
| Jun 22, 2026 | 16,361.00 | 16,375.00 | 16,015.00 | 16,172.00 | 16,172.00 | -0.66% | 81,837 |
| Jun 19, 2026 | 15,849.00 | 16,375.00 | 15,612.00 | 16,280.00 | 16,280.00 | 2.96% | 118,830 |
| Jun 18, 2026 | 16,190.00 | 16,686.00 | 15,671.00 | 15,812.00 | 15,812.00 | -1.81% | 186,120 |