APAR Industries Limited (NSE:APARINDS)
India · Delayed Price · Currency is INR 18,160
+144 (0.80%)
Oct 7, 2026, 3:30 PM IST
APAR Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 18,200.00 | 18,308.00 | 17,960.00 | 18,160.00 | 18,160.00 | 0.80% | 106,666 |
| Oct 6, 2026 | 18,297.00 | 18,440.00 | 17,875.00 | 18,016.00 | 18,016.00 | -0.48% | 94,494 |
| Oct 5, 2026 | 17,844.00 | 18,379.00 | 17,750.00 | 18,102.00 | 18,102.00 | 2.57% | 102,559 |
| Oct 1, 2026 | 17,384.00 | 17,868.00 | 16,955.00 | 17,648.00 | 17,648.00 | 1.52% | 138,360 |
| Sep 30, 2026 | 17,804.00 | 17,882.00 | 17,291.00 | 17,384.00 | 17,384.00 | -2.35% | 116,165 |
| Sep 29, 2026 | 17,337.00 | 18,062.00 | 17,150.00 | 17,803.00 | 17,803.00 | 3.13% | 199,491 |
| Sep 28, 2026 | 17,750.00 | 17,770.00 | 17,147.00 | 17,263.00 | 17,263.00 | -2.89% | 128,717 |
| Sep 25, 2026 | 18,000.00 | 18,305.00 | 17,702.00 | 17,776.00 | 17,776.00 | -0.16% | 85,829 |
| Sep 24, 2026 | 17,876.00 | 18,143.00 | 17,705.00 | 17,804.00 | 17,804.00 | -0.40% | 78,141 |
| Sep 23, 2026 | 18,300.00 | 18,740.00 | 17,799.00 | 17,876.00 | 17,876.00 | -1.96% | 129,819 |
| Sep 22, 2026 | 18,899.00 | 19,265.00 | 17,919.00 | 18,233.00 | 18,233.00 | -3.76% | 207,076 |
| Sep 21, 2026 | 18,800.00 | 19,128.00 | 18,548.00 | 18,945.00 | 18,945.00 | 0.46% | 122,426 |
| Sep 18, 2026 | 17,800.00 | 19,080.00 | 17,745.00 | 18,858.00 | 18,858.00 | 5.94% | 271,798 |
| Sep 17, 2026 | 17,021.00 | 17,925.00 | 16,884.00 | 17,801.00 | 17,801.00 | 4.25% | 195,609 |
| Sep 16, 2026 | 16,610.00 | 17,200.00 | 16,015.00 | 17,075.00 | 17,075.00 | 3.17% | 108,334 |
| Sep 15, 2026 | 17,598.00 | 17,688.00 | 16,490.00 | 16,550.00 | 16,550.00 | -5.43% | 100,710 |
| Sep 11, 2026 | 17,200.00 | 17,558.00 | 16,686.00 | 17,500.00 | 17,500.00 | 1.26% | 169,196 |
| Sep 10, 2026 | 17,453.00 | 17,595.00 | 17,040.00 | 17,342.00 | 17,282.00 | -0.61% | 114,403 |
| Sep 9, 2026 | 17,639.00 | 18,132.00 | 17,350.00 | 17,448.00 | 17,387.63 | -1.06% | 105,567 |
| Sep 8, 2026 | 17,789.00 | 17,812.00 | 17,372.00 | 17,635.00 | 17,573.99 | -0.52% | 114,178 |
| Sep 7, 2026 | 17,501.00 | 17,793.00 | 17,307.00 | 17,728.00 | 17,666.66 | 1.76% | 73,366 |
| Sep 4, 2026 | 17,689.00 | 17,895.00 | 17,365.00 | 17,421.00 | 17,360.73 | -1.60% | 93,101 |
| Sep 3, 2026 | 16,941.00 | 17,772.00 | 16,940.00 | 17,704.00 | 17,642.75 | 5.30% | 208,669 |
| Sep 2, 2026 | 17,401.00 | 17,444.00 | 16,500.00 | 16,813.00 | 16,754.83 | -3.37% | 94,227 |
| Sep 1, 2026 | 17,776.00 | 17,919.00 | 17,301.00 | 17,400.00 | 17,339.80 | -1.71% | 88,375 |
| Aug 31, 2026 | 17,800.00 | 18,044.00 | 17,550.00 | 17,702.00 | 17,640.75 | -0.57% | 88,241 |
| Aug 28, 2026 | 17,858.00 | 17,900.00 | 17,485.00 | 17,803.00 | 17,741.41 | -0.54% | 120,837 |
| Aug 27, 2026 | 17,190.00 | 18,075.00 | 17,189.00 | 17,900.00 | 17,838.07 | 4.91% | 214,866 |
| Aug 26, 2026 | 17,121.00 | 17,349.00 | 16,881.00 | 17,063.00 | 17,003.97 | 0.36% | 105,261 |
| Aug 25, 2026 | 16,705.00 | 17,170.00 | 16,705.00 | 17,001.00 | 16,942.18 | 1.77% | 145,435 |
| Aug 24, 2026 | 17,020.00 | 17,100.00 | 16,663.00 | 16,705.00 | 16,647.20 | -0.90% | 59,134 |
| Aug 21, 2026 | 16,700.00 | 17,049.00 | 16,621.00 | 16,856.00 | 16,797.68 | 0.43% | 93,087 |
| Aug 20, 2026 | 16,730.00 | 16,980.00 | 16,605.00 | 16,784.00 | 16,725.93 | 1.02% | 122,284 |
| Aug 19, 2026 | 17,320.00 | 17,525.00 | 16,461.00 | 16,615.00 | 16,557.52 | -3.48% | 168,975 |
| Aug 18, 2026 | 16,650.00 | 17,295.00 | 16,199.00 | 17,214.00 | 17,154.44 | 4.18% | 338,500 |
| Aug 17, 2026 | 16,700.00 | 16,998.00 | 16,385.00 | 16,524.00 | 16,466.83 | -1.00% | 143,637 |
| Aug 14, 2026 | 17,000.00 | 17,118.00 | 16,650.00 | 16,691.00 | 16,633.25 | -3.10% | 175,323 |
| Aug 13, 2026 | 18,200.00 | 18,395.00 | 17,032.00 | 17,225.00 | 17,165.40 | -4.31% | 177,882 |
| Aug 12, 2026 | 16,899.00 | 18,465.00 | 16,850.00 | 18,000.00 | 17,937.72 | 7.48% | 378,780 |
| Aug 11, 2026 | 16,400.00 | 16,986.00 | 16,388.00 | 16,748.00 | 16,690.06 | 1.82% | 168,416 |
| Aug 10, 2026 | 16,660.00 | 17,043.00 | 16,333.00 | 16,448.00 | 16,391.09 | -1.10% | 171,682 |
| Aug 7, 2026 | 16,126.00 | 16,695.00 | 16,100.00 | 16,631.00 | 16,573.46 | 3.13% | 177,454 |
| Aug 6, 2026 | 15,711.00 | 16,316.00 | 15,531.00 | 16,126.00 | 16,070.21 | 2.94% | 207,441 |
| Aug 5, 2026 | 15,737.00 | 15,920.00 | 15,511.00 | 15,666.00 | 15,611.80 | 1.51% | 137,664 |
| Aug 4, 2026 | 14,820.00 | 15,600.00 | 14,790.00 | 15,433.00 | 15,379.60 | 4.66% | 234,863 |
| Aug 3, 2026 | 14,400.00 | 14,994.00 | 14,321.00 | 14,746.00 | 14,694.98 | 2.77% | 281,739 |
| Jul 31, 2026 | 13,935.00 | 14,502.00 | 13,889.00 | 14,348.00 | 14,298.36 | 4.39% | 181,364 |
| Jul 30, 2026 | 13,801.00 | 13,867.00 | 13,478.00 | 13,745.00 | 13,697.44 | -0.65% | 142,210 |
| Jul 29, 2026 | 13,547.00 | 13,981.00 | 13,374.00 | 13,835.00 | 13,787.13 | 2.63% | 185,520 |
| Jul 28, 2026 | 14,051.00 | 14,239.00 | 13,430.00 | 13,480.00 | 13,433.36 | -4.06% | 171,453 |