APL Apollo Tubes Limited (NSE:APLAPOLLO)
India · Delayed Price · Currency is INR 1,594.10
-7.10 (-0.44%)
Aug 1, 2025, 3:29 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,600.00 | 1,626.90 | 1,585.60 | 1,594.10 | 1,594.10 | -0.44% | 1,148,633 |
| Jul 31, 2025 | 1,557.00 | 1,611.90 | 1,550.00 | 1,601.20 | 1,601.20 | 2.23% | 1,507,354 |
| Jul 30, 2025 | 1,515.50 | 1,569.00 | 1,512.90 | 1,566.30 | 1,566.30 | 3.39% | 1,212,306 |
| Jul 29, 2025 | 1,503.00 | 1,527.60 | 1,494.00 | 1,514.90 | 1,514.90 | 0.67% | 819,000 |
| Jul 28, 2025 | 1,539.10 | 1,539.10 | 1,492.00 | 1,504.80 | 1,504.80 | -2.48% | 2,521,996 |
| Jul 25, 2025 | 1,680.40 | 1,680.40 | 1,526.10 | 1,543.10 | 1,543.10 | -8.50% | 2,369,698 |
| Jul 24, 2025 | 1,680.20 | 1,703.00 | 1,668.00 | 1,686.40 | 1,686.40 | 0.42% | 1,019,339 |
| Jul 23, 2025 | 1,657.20 | 1,685.00 | 1,657.20 | 1,679.30 | 1,679.30 | 1.14% | 300,919 |
| Jul 22, 2025 | 1,695.00 | 1,695.00 | 1,652.00 | 1,660.40 | 1,660.40 | -1.90% | 449,105 |
| Jul 21, 2025 | 1,666.40 | 1,703.00 | 1,655.20 | 1,692.50 | 1,692.50 | 1.57% | 408,341 |
| Jul 18, 2025 | 1,696.00 | 1,704.80 | 1,663.30 | 1,666.40 | 1,666.40 | -1.68% | 598,789 |
| Jul 17, 2025 | 1,716.00 | 1,723.10 | 1,685.00 | 1,694.80 | 1,694.80 | -1.17% | 349,896 |
| Jul 16, 2025 | 1,724.00 | 1,724.00 | 1,702.10 | 1,714.80 | 1,714.80 | -0.50% | 453,359 |
| Jul 15, 2025 | 1,692.20 | 1,726.00 | 1,687.30 | 1,723.50 | 1,723.50 | 1.83% | 523,460 |
| Jul 14, 2025 | 1,703.00 | 1,712.00 | 1,678.10 | 1,692.50 | 1,692.50 | -0.55% | 612,974 |
| Jul 11, 2025 | 1,714.00 | 1,735.70 | 1,690.10 | 1,701.80 | 1,701.80 | -1.01% | 404,155 |
| Jul 10, 2025 | 1,715.00 | 1,728.90 | 1,701.90 | 1,719.20 | 1,719.20 | 0.64% | 842,042 |
| Jul 9, 2025 | 1,742.50 | 1,749.50 | 1,697.50 | 1,708.30 | 1,708.30 | -1.90% | 1,178,143 |
| Jul 8, 2025 | 1,733.10 | 1,745.90 | 1,722.50 | 1,741.40 | 1,741.40 | 0.42% | 298,140 |
| Jul 7, 2025 | 1,717.00 | 1,744.00 | 1,715.00 | 1,734.10 | 1,734.10 | 0.96% | 282,669 |
| Jul 4, 2025 | 1,730.70 | 1,743.10 | 1,703.60 | 1,717.60 | 1,717.60 | -0.67% | 773,734 |
| Jul 3, 2025 | 1,755.00 | 1,793.90 | 1,721.90 | 1,729.20 | 1,729.20 | -0.80% | 888,136 |
| Jul 2, 2025 | 1,772.00 | 1,772.00 | 1,726.40 | 1,743.20 | 1,743.20 | -0.93% | 1,040,298 |
| Jul 1, 2025 | 1,738.60 | 1,764.60 | 1,718.10 | 1,759.50 | 1,759.50 | 1.17% | 944,181 |
| Jun 30, 2025 | 1,755.90 | 1,759.30 | 1,728.20 | 1,739.10 | 1,739.10 | -0.96% | 1,159,765 |
| Jun 27, 2025 | 1,795.70 | 1,795.80 | 1,743.00 | 1,755.90 | 1,755.90 | -2.23% | 1,138,006 |
| Jun 26, 2025 | 1,790.00 | 1,814.30 | 1,777.20 | 1,795.90 | 1,795.90 | - | 954,717 |
| Jun 25, 2025 | 1,810.00 | 1,812.50 | 1,790.00 | 1,795.90 | 1,795.90 | 0.15% | 928,850 |
| Jun 24, 2025 | 1,815.00 | 1,830.90 | 1,782.00 | 1,793.20 | 1,793.20 | 0.06% | 479,598 |
| Jun 23, 2025 | 1,766.70 | 1,803.90 | 1,763.10 | 1,792.10 | 1,792.10 | 1.26% | 327,609 |
| Jun 20, 2025 | 1,772.00 | 1,795.00 | 1,753.00 | 1,769.80 | 1,769.80 | -0.12% | 1,580,792 |
| Jun 19, 2025 | 1,789.80 | 1,796.70 | 1,763.10 | 1,771.90 | 1,771.90 | -1.50% | 443,298 |
| Jun 18, 2025 | 1,826.00 | 1,839.20 | 1,784.90 | 1,798.80 | 1,798.80 | -1.89% | 399,829 |
| Jun 17, 2025 | 1,861.00 | 1,868.40 | 1,818.00 | 1,833.40 | 1,833.40 | -1.05% | 331,566 |
| Jun 16, 2025 | 1,844.50 | 1,857.50 | 1,811.00 | 1,852.90 | 1,852.90 | 0.37% | 310,945 |
| Jun 13, 2025 | 1,815.00 | 1,850.50 | 1,808.60 | 1,846.00 | 1,846.00 | 0.54% | 415,236 |
| Jun 12, 2025 | 1,893.00 | 1,893.00 | 1,828.00 | 1,836.10 | 1,836.10 | -2.71% | 361,351 |
| Jun 11, 2025 | 1,900.00 | 1,921.40 | 1,872.00 | 1,887.20 | 1,887.20 | -0.26% | 380,299 |
| Jun 10, 2025 | 1,887.90 | 1,909.90 | 1,887.10 | 1,892.10 | 1,892.10 | 0.48% | 354,480 |
| Jun 9, 2025 | 1,927.90 | 1,936.00 | 1,880.10 | 1,883.00 | 1,883.00 | -1.97% | 384,398 |
| Jun 6, 2025 | 1,910.20 | 1,924.80 | 1,899.50 | 1,920.90 | 1,920.90 | 0.31% | 246,970 |
| Jun 5, 2025 | 1,900.00 | 1,920.00 | 1,875.50 | 1,914.90 | 1,914.90 | 1.08% | 912,666 |
| Jun 4, 2025 | 1,831.10 | 1,900.00 | 1,816.20 | 1,894.40 | 1,894.40 | 4.34% | 1,348,285 |
| Jun 3, 2025 | 1,811.00 | 1,838.00 | 1,809.60 | 1,815.60 | 1,815.60 | 0.37% | 515,417 |
| Jun 2, 2025 | 1,810.00 | 1,813.30 | 1,782.10 | 1,808.90 | 1,808.90 | -0.15% | 373,513 |
| May 30, 2025 | 1,826.80 | 1,833.00 | 1,787.50 | 1,811.70 | 1,811.70 | -0.84% | 1,784,985 |
| May 29, 2025 | 1,833.20 | 1,843.40 | 1,811.10 | 1,827.00 | 1,827.00 | -0.45% | 529,778 |
| May 28, 2025 | 1,835.10 | 1,846.30 | 1,829.10 | 1,835.30 | 1,835.30 | -0.44% | 411,898 |
| May 27, 2025 | 1,832.50 | 1,851.00 | 1,818.10 | 1,843.50 | 1,843.50 | 0.28% | 595,499 |
| May 26, 2025 | 1,833.00 | 1,848.60 | 1,830.10 | 1,838.30 | 1,838.30 | 0.44% | 428,724 |