APL Apollo Tubes Limited (NSE:APLAPOLLO)
India · Delayed Price · Currency is INR 1,753.60
+1.50 (0.09%)
Oct 23, 2025, 3:30 PM IST
APL Apollo Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1,745.10 | 1,767.50 | 1,745.10 | 1,752.10 | 1,752.10 | 0.17% | 38,844 |
| Oct 20, 2025 | 1,754.10 | 1,762.00 | 1,740.60 | 1,749.10 | 1,749.10 | -0.29% | 301,799 |
| Oct 17, 2025 | 1,726.00 | 1,764.80 | 1,711.50 | 1,754.10 | 1,754.10 | 1.51% | 706,902 |
| Oct 16, 2025 | 1,745.50 | 1,745.50 | 1,710.10 | 1,728.00 | 1,728.00 | -0.35% | 432,617 |
| Oct 15, 2025 | 1,725.00 | 1,743.80 | 1,707.60 | 1,734.10 | 1,734.10 | 0.53% | 330,717 |
| Oct 14, 2025 | 1,745.10 | 1,751.10 | 1,703.40 | 1,725.00 | 1,725.00 | -0.99% | 419,048 |
| Oct 13, 2025 | 1,738.60 | 1,750.90 | 1,724.60 | 1,742.20 | 1,742.20 | 0.21% | 152,439 |
| Oct 10, 2025 | 1,725.10 | 1,748.50 | 1,725.10 | 1,738.60 | 1,738.60 | 0.21% | 114,778 |
| Oct 9, 2025 | 1,720.00 | 1,752.50 | 1,715.90 | 1,735.00 | 1,735.00 | 0.59% | 314,463 |
| Oct 8, 2025 | 1,737.40 | 1,759.60 | 1,718.50 | 1,724.90 | 1,724.90 | -0.66% | 377,095 |
| Oct 7, 2025 | 1,745.00 | 1,752.40 | 1,728.70 | 1,736.30 | 1,736.30 | -0.33% | 217,871 |
| Oct 6, 2025 | 1,740.00 | 1,745.00 | 1,717.00 | 1,742.00 | 1,742.00 | 0.22% | 187,698 |
| Oct 3, 2025 | 1,740.00 | 1,752.50 | 1,723.80 | 1,738.20 | 1,738.20 | 0.41% | 678,348 |
| Oct 1, 2025 | 1,693.70 | 1,741.70 | 1,685.30 | 1,731.10 | 1,731.10 | 2.67% | 1,035,258 |
| Sep 30, 2025 | 1,705.00 | 1,706.40 | 1,679.30 | 1,686.10 | 1,686.10 | -0.58% | 325,816 |
| Sep 29, 2025 | 1,668.70 | 1,705.00 | 1,668.10 | 1,696.00 | 1,696.00 | 2.16% | 841,179 |
| Sep 26, 2025 | 1,698.00 | 1,708.00 | 1,653.30 | 1,660.10 | 1,660.10 | -1.67% | 836,539 |
| Sep 25, 2025 | 1,676.20 | 1,699.00 | 1,674.00 | 1,688.30 | 1,688.30 | 0.72% | 1,241,769 |
| Sep 24, 2025 | 1,683.00 | 1,691.60 | 1,671.50 | 1,676.20 | 1,676.20 | -0.40% | 571,798 |
| Sep 23, 2025 | 1,676.00 | 1,694.90 | 1,665.20 | 1,683.00 | 1,683.00 | 0.22% | 433,903 |
| Sep 22, 2025 | 1,683.00 | 1,697.50 | 1,672.30 | 1,679.30 | 1,679.30 | -0.70% | 261,846 |
| Sep 19, 2025 | 1,690.00 | 1,699.00 | 1,668.20 | 1,691.10 | 1,691.10 | -0.34% | 694,289 |
| Sep 18, 2025 | 1,697.00 | 1,705.00 | 1,677.00 | 1,696.90 | 1,696.90 | 0.46% | 460,077 |
| Sep 17, 2025 | 1,701.00 | 1,703.00 | 1,676.50 | 1,689.20 | 1,689.20 | -0.49% | 306,351 |
| Sep 16, 2025 | 1,710.00 | 1,717.90 | 1,688.70 | 1,697.60 | 1,697.60 | -0.18% | 1,014,595 |
| Sep 15, 2025 | 1,710.00 | 1,710.00 | 1,688.00 | 1,700.60 | 1,700.60 | -0.16% | 659,777 |
| Sep 12, 2025 | 1,681.90 | 1,710.80 | 1,671.90 | 1,703.30 | 1,703.30 | 1.28% | 219,959 |
| Sep 11, 2025 | 1,677.00 | 1,698.90 | 1,673.00 | 1,681.70 | 1,681.70 | -0.83% | 268,553 |
| Sep 10, 2025 | 1,703.90 | 1,710.50 | 1,680.00 | 1,695.70 | 1,695.70 | 0.05% | 440,991 |
| Sep 9, 2025 | 1,686.10 | 1,700.00 | 1,673.20 | 1,694.90 | 1,694.90 | 0.21% | 294,773 |
| Sep 8, 2025 | 1,664.70 | 1,694.40 | 1,661.20 | 1,691.30 | 1,691.30 | 1.60% | 442,018 |
| Sep 5, 2025 | 1,672.90 | 1,680.00 | 1,648.30 | 1,664.70 | 1,664.70 | -0.49% | 153,809 |
| Sep 4, 2025 | 1,675.10 | 1,683.00 | 1,660.90 | 1,672.90 | 1,672.90 | -0.11% | 255,090 |
| Sep 3, 2025 | 1,653.70 | 1,679.30 | 1,645.10 | 1,674.80 | 1,674.80 | 1.28% | 445,589 |
| Sep 2, 2025 | 1,645.00 | 1,669.70 | 1,629.70 | 1,653.70 | 1,653.70 | 0.85% | 409,587 |
| 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 | 1,622.63 | 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 | 1,602.90 | 1.64% | 769,027 |
| Aug 13, 2025 | 1,583.90 | 1,611.00 | 1,578.10 | 1,582.60 | 1,577.09 | 0.02% | 319,520 |
| Aug 12, 2025 | 1,589.40 | 1,596.10 | 1,565.50 | 1,582.30 | 1,576.79 | -0.35% | 291,430 |
| Aug 11, 2025 | 1,580.00 | 1,597.80 | 1,572.00 | 1,587.90 | 1,582.37 | 0.33% | 203,971 |
| Aug 8, 2025 | 1,598.00 | 1,607.50 | 1,575.00 | 1,582.60 | 1,577.09 | -0.79% | 257,517 |