APL Apollo Tubes Limited (NSE:APLAPOLLO)
India · Delayed Price · Currency is INR 1,655.00
+15.20 (0.93%)
Sep 2, 2025, 3:29 PM IST
APL Apollo Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1,645.00 | 1,669.70 | 1,629.70 | 1,653.70 | 1,653.70 | 0.85% | 409,710 |
| Sep 1, 2025 | 1,595.10 | 1,642.00 | 1,592.60 | 1,639.80 | 1,639.80 | 2.19% | 249,588 |
| Aug 29, 2025 | 1,599.10 | 1,633.60 | 1,578.00 | 1,604.70 | 1,604.70 | 0.27% | 720,090 |
| Aug 28, 2025 | 1,628.90 | 1,631.20 | 1,592.00 | 1,600.30 | 1,600.30 | -1.76% | 509,123 |
| Aug 26, 2025 | 1,645.20 | 1,650.00 | 1,620.50 | 1,628.90 | 1,628.90 | -0.99% | 682,057 |
| Aug 25, 2025 | 1,655.00 | 1,659.10 | 1,631.10 | 1,645.20 | 1,645.20 | -0.26% | 318,091 |
| Aug 22, 2025 | 1,653.30 | 1,663.90 | 1,633.40 | 1,649.50 | 1,649.50 | -0.22% | 221,056 |
| Aug 21, 2025 | 1,640.00 | 1,669.00 | 1,622.30 | 1,653.20 | 1,647.45 | 1.53% | 595,869 |
| Aug 20, 2025 | 1,624.20 | 1,642.60 | 1,615.00 | 1,628.30 | 1,622.64 | 0.12% | 353,767 |
| Aug 19, 2025 | 1,605.00 | 1,630.70 | 1,602.00 | 1,626.30 | 1,620.64 | 1.20% | 260,095 |
| Aug 18, 2025 | 1,608.50 | 1,628.50 | 1,600.50 | 1,607.00 | 1,601.41 | -0.09% | 328,227 |
| Aug 14, 2025 | 1,578.10 | 1,615.30 | 1,578.10 | 1,608.50 | 1,602.91 | 1.64% | 769,027 |
| Aug 13, 2025 | 1,583.90 | 1,611.00 | 1,578.10 | 1,582.60 | 1,577.10 | 0.02% | 319,520 |
| Aug 12, 2025 | 1,589.40 | 1,596.10 | 1,565.50 | 1,582.30 | 1,576.80 | -0.35% | 291,430 |
| Aug 11, 2025 | 1,580.00 | 1,597.80 | 1,572.00 | 1,587.90 | 1,582.38 | 0.33% | 203,971 |
| Aug 8, 2025 | 1,598.00 | 1,607.50 | 1,575.00 | 1,582.60 | 1,577.10 | -0.79% | 257,517 |
| Aug 7, 2025 | 1,555.00 | 1,599.30 | 1,549.00 | 1,595.20 | 1,589.65 | 1.66% | 630,943 |
| Aug 6, 2025 | 1,617.00 | 1,617.00 | 1,561.00 | 1,569.10 | 1,563.64 | -2.15% | 998,317 |
| Aug 5, 2025 | 1,586.40 | 1,633.10 | 1,585.50 | 1,603.50 | 1,597.92 | 1.08% | 1,596,613 |
| Aug 4, 2025 | 1,590.00 | 1,606.50 | 1,580.20 | 1,586.40 | 1,580.88 | -0.48% | 425,802 |
| Aug 1, 2025 | 1,600.00 | 1,626.90 | 1,585.60 | 1,594.10 | 1,588.56 | -0.44% | 1,148,633 |
| Jul 31, 2025 | 1,557.00 | 1,611.90 | 1,550.00 | 1,601.20 | 1,595.63 | 2.23% | 1,507,354 |
| Jul 30, 2025 | 1,515.50 | 1,569.00 | 1,512.90 | 1,566.30 | 1,560.85 | 3.39% | 1,212,306 |
| Jul 29, 2025 | 1,503.00 | 1,527.60 | 1,494.00 | 1,514.90 | 1,509.63 | 0.67% | 819,000 |
| Jul 28, 2025 | 1,539.10 | 1,539.10 | 1,492.00 | 1,504.80 | 1,499.57 | -2.48% | 2,521,996 |
| Jul 25, 2025 | 1,680.40 | 1,680.40 | 1,526.10 | 1,543.10 | 1,537.73 | -8.50% | 2,369,698 |
| Jul 24, 2025 | 1,680.20 | 1,703.00 | 1,668.00 | 1,686.40 | 1,680.53 | 0.42% | 1,019,339 |
| Jul 23, 2025 | 1,657.20 | 1,685.00 | 1,657.20 | 1,679.30 | 1,673.46 | 1.14% | 300,919 |
| Jul 22, 2025 | 1,695.00 | 1,695.00 | 1,652.00 | 1,660.40 | 1,654.62 | -1.90% | 449,105 |
| Jul 21, 2025 | 1,666.40 | 1,703.00 | 1,655.20 | 1,692.50 | 1,686.61 | 1.57% | 408,341 |
| Jul 18, 2025 | 1,696.00 | 1,704.80 | 1,663.30 | 1,666.40 | 1,660.60 | -1.68% | 598,789 |
| Jul 17, 2025 | 1,716.00 | 1,723.10 | 1,685.00 | 1,694.80 | 1,688.91 | -1.17% | 349,896 |
| Jul 16, 2025 | 1,724.00 | 1,724.00 | 1,702.10 | 1,714.80 | 1,708.84 | -0.50% | 453,359 |
| Jul 15, 2025 | 1,692.20 | 1,726.00 | 1,687.30 | 1,723.50 | 1,717.51 | 1.83% | 523,460 |
| Jul 14, 2025 | 1,703.00 | 1,712.00 | 1,678.10 | 1,692.50 | 1,686.61 | -0.55% | 612,974 |
| Jul 11, 2025 | 1,714.00 | 1,735.70 | 1,690.10 | 1,701.80 | 1,695.88 | -1.01% | 404,155 |
| Jul 10, 2025 | 1,715.00 | 1,728.90 | 1,701.90 | 1,719.20 | 1,713.22 | 0.64% | 842,042 |
| Jul 9, 2025 | 1,742.50 | 1,749.50 | 1,697.50 | 1,708.30 | 1,702.36 | -1.90% | 1,178,143 |
| Jul 8, 2025 | 1,733.10 | 1,745.90 | 1,722.50 | 1,741.40 | 1,735.34 | 0.42% | 298,140 |
| Jul 7, 2025 | 1,717.00 | 1,744.00 | 1,715.00 | 1,734.10 | 1,728.07 | 0.96% | 282,669 |
| Jul 4, 2025 | 1,730.70 | 1,743.10 | 1,703.60 | 1,717.60 | 1,711.63 | -0.67% | 773,734 |
| Jul 3, 2025 | 1,755.00 | 1,793.90 | 1,721.90 | 1,729.20 | 1,723.19 | -0.80% | 888,136 |
| Jul 2, 2025 | 1,772.00 | 1,772.00 | 1,726.40 | 1,743.20 | 1,737.14 | -0.93% | 1,040,298 |
| Jul 1, 2025 | 1,738.60 | 1,764.60 | 1,718.10 | 1,759.50 | 1,753.38 | 1.17% | 944,181 |
| Jun 30, 2025 | 1,755.90 | 1,759.30 | 1,728.20 | 1,739.10 | 1,733.05 | -0.96% | 1,159,765 |
| Jun 27, 2025 | 1,795.70 | 1,795.80 | 1,743.00 | 1,755.90 | 1,749.79 | -2.23% | 1,138,006 |
| Jun 26, 2025 | 1,790.00 | 1,814.30 | 1,777.20 | 1,795.90 | 1,789.65 | - | 954,651 |
| Jun 25, 2025 | 1,810.00 | 1,812.50 | 1,790.00 | 1,795.90 | 1,789.65 | 0.15% | 928,850 |
| Jun 24, 2025 | 1,815.00 | 1,830.90 | 1,782.00 | 1,793.20 | 1,786.96 | 0.06% | 479,598 |
| Jun 23, 2025 | 1,766.70 | 1,803.90 | 1,763.10 | 1,792.10 | 1,785.87 | 1.26% | 327,609 |