APAR Industries Limited (NSE:APARINDS)
India · Delayed Price · Currency is INR 13,709
+171 (1.26%)
Jun 4, 2026, 3:30 PM IST
APAR Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 13,570.00 | 13,825.00 | 13,428.00 | 13,709.00 | 13,709.00 | 1.26% | 159,520 |
| Jun 3, 2026 | 13,270.00 | 14,080.00 | 13,270.00 | 13,538.00 | 13,538.00 | 2.02% | 231,576 |
| Jun 2, 2026 | 12,801.00 | 13,325.00 | 12,511.00 | 13,270.00 | 13,270.00 | 3.66% | 128,084 |
| Jun 1, 2026 | 13,120.00 | 13,299.00 | 12,578.00 | 12,801.00 | 12,801.00 | -2.42% | 129,624 |
| May 29, 2026 | 13,500.00 | 13,500.00 | 12,760.00 | 13,118.00 | 13,118.00 | -2.29% | 338,022 |
| May 27, 2026 | 12,548.00 | 13,580.00 | 12,545.00 | 13,426.00 | 13,426.00 | 7.10% | 241,856 |
| May 26, 2026 | 12,480.00 | 12,780.00 | 12,460.00 | 12,536.00 | 12,536.00 | 0.45% | 73,038 |
| May 25, 2026 | 12,832.00 | 13,079.00 | 12,412.00 | 12,480.00 | 12,480.00 | -2.36% | 93,225 |
| May 22, 2026 | 12,910.00 | 13,149.00 | 12,725.00 | 12,782.00 | 12,782.00 | -0.57% | 67,964 |
| May 21, 2026 | 12,726.00 | 12,888.00 | 12,591.00 | 12,855.00 | 12,855.00 | 1.41% | 67,277 |
| May 20, 2026 | 12,150.00 | 12,748.00 | 12,141.00 | 12,676.00 | 12,676.00 | 2.83% | 77,431 |
| May 19, 2026 | 12,220.00 | 12,393.00 | 11,864.00 | 12,327.00 | 12,327.00 | 1.42% | 82,373 |
| May 18, 2026 | 12,571.00 | 12,571.00 | 11,911.00 | 12,154.00 | 12,154.00 | -3.92% | 116,704 |
| May 15, 2026 | 12,730.00 | 13,024.00 | 12,505.00 | 12,650.00 | 12,650.00 | -0.67% | 56,782 |
| May 14, 2026 | 12,600.00 | 12,799.00 | 12,350.00 | 12,735.00 | 12,735.00 | 2.50% | 77,388 |
| May 13, 2026 | 12,459.00 | 12,795.00 | 12,360.00 | 12,424.00 | 12,424.00 | -0.28% | 59,813 |
| May 12, 2026 | 12,800.00 | 12,998.00 | 12,395.00 | 12,459.00 | 12,459.00 | -2.99% | 87,962 |
| May 11, 2026 | 12,801.00 | 12,910.00 | 12,628.00 | 12,843.00 | 12,843.00 | 0.26% | 68,820 |
| May 8, 2026 | 12,850.00 | 12,890.00 | 12,723.00 | 12,810.00 | 12,810.00 | 0.07% | 51,050 |
| May 7, 2026 | 12,478.00 | 12,862.00 | 12,423.00 | 12,801.00 | 12,801.00 | 3.37% | 151,696 |
| May 6, 2026 | 12,900.00 | 12,900.00 | 12,340.00 | 12,384.00 | 12,384.00 | -3.20% | 102,133 |
| May 5, 2026 | 12,460.00 | 12,810.00 | 12,415.00 | 12,794.00 | 12,794.00 | 2.83% | 131,933 |
| May 4, 2026 | 12,545.00 | 12,550.00 | 12,115.00 | 12,442.00 | 12,442.00 | 0.90% | 107,890 |
| Apr 30, 2026 | 12,447.00 | 12,850.00 | 12,263.50 | 12,331.00 | 12,331.00 | -0.46% | 191,647 |
| Apr 29, 2026 | 11,996.00 | 12,485.50 | 11,855.00 | 12,387.50 | 12,387.50 | 4.43% | 181,004 |
| Apr 28, 2026 | 12,195.50 | 12,320.50 | 11,701.00 | 11,862.00 | 11,862.00 | -2.25% | 110,483 |
| Apr 27, 2026 | 11,707.50 | 12,195.00 | 11,636.00 | 12,135.00 | 12,135.00 | 5.23% | 133,569 |
| Apr 24, 2026 | 11,884.00 | 12,009.50 | 11,379.50 | 11,532.00 | 11,532.00 | -2.58% | 94,911 |
| Apr 23, 2026 | 11,760.00 | 12,238.50 | 11,702.00 | 11,838.00 | 11,838.00 | 0.42% | 160,375 |
| Apr 22, 2026 | 11,770.00 | 12,049.50 | 11,721.50 | 11,789.00 | 11,789.00 | 0.64% | 118,067 |
| Apr 21, 2026 | 12,049.50 | 12,327.50 | 11,646.50 | 11,714.00 | 11,714.00 | -2.20% | 139,779 |
| Apr 20, 2026 | 11,520.00 | 12,065.00 | 11,380.50 | 11,977.00 | 11,977.00 | 4.31% | 183,666 |
| Apr 17, 2026 | 11,339.50 | 11,779.00 | 11,266.00 | 11,482.00 | 11,482.00 | 1.91% | 204,223 |
| Apr 16, 2026 | 11,400.00 | 11,488.00 | 11,134.00 | 11,266.50 | 11,266.50 | 0.53% | 171,653 |
| Apr 15, 2026 | 11,400.00 | 11,431.00 | 11,079.00 | 11,207.00 | 11,207.00 | 0.83% | 111,976 |
| Apr 13, 2026 | 11,072.00 | 11,329.50 | 10,929.50 | 11,115.00 | 11,115.00 | -2.00% | 122,505 |
| Apr 10, 2026 | 10,899.50 | 11,439.50 | 10,826.00 | 11,342.00 | 11,342.00 | 5.34% | 168,276 |
| Apr 9, 2026 | 10,480.50 | 11,115.00 | 10,446.50 | 10,767.00 | 10,767.00 | 2.65% | 195,441 |
| Apr 8, 2026 | 10,450.00 | 10,569.00 | 10,336.50 | 10,489.00 | 10,489.00 | 3.32% | 75,126 |
| Apr 7, 2026 | 9,935.00 | 10,304.50 | 9,835.50 | 10,152.00 | 10,152.00 | 2.18% | 84,442 |
| Apr 6, 2026 | 9,844.00 | 10,026.00 | 9,676.00 | 9,935.00 | 9,935.00 | 1.05% | 62,394 |
| Apr 2, 2026 | 9,730.50 | 9,960.50 | 9,298.50 | 9,832.00 | 9,832.00 | 0.59% | 114,306 |
| Apr 1, 2026 | 10,350.00 | 10,350.00 | 9,682.00 | 9,774.50 | 9,774.50 | -1.08% | 175,204 |
| Mar 30, 2026 | 10,385.00 | 10,450.00 | 9,750.00 | 9,881.00 | 9,881.00 | -6.85% | 147,725 |
| Mar 27, 2026 | 9,980.00 | 10,798.00 | 9,789.00 | 10,608.00 | 10,608.00 | 5.93% | 312,781 |
| Mar 25, 2026 | 9,859.00 | 10,185.00 | 9,859.00 | 10,014.00 | 10,014.00 | 1.57% | 75,136 |
| Mar 24, 2026 | 9,925.00 | 9,955.00 | 9,685.00 | 9,859.00 | 9,859.00 | 0.55% | 83,567 |
| Mar 23, 2026 | 9,645.00 | 9,851.00 | 9,315.00 | 9,805.00 | 9,805.00 | 1.36% | 110,812 |
| Mar 20, 2026 | 9,632.00 | 9,841.00 | 9,602.00 | 9,673.00 | 9,673.00 | 0.78% | 80,462 |
| Mar 19, 2026 | 9,400.00 | 9,730.00 | 9,372.00 | 9,598.00 | 9,598.00 | -0.11% | 76,956 |