Skip to main content
logo
APL Apollo Tubes Limited (NSE:APLAPOLLO)
India flag India · Delayed Price · Currency is INR
1,986.20
-12.40 (-0.62%)
At close: Mar 27, 2026

NSE:APLAPOLLO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20262,000.002,023.501,981.601,998.601,998.601.23%401,241
Mar 24, 20261,945.001,988.101,896.901,974.401,974.404.25%563,124
Mar 23, 20261,965.201,965.201,890.001,893.901,893.90-4.01%512,633
Mar 20, 20261,948.001,996.801,948.001,973.101,973.102.24%620,833
Mar 19, 20261,950.001,988.601,922.001,929.801,929.80-4.15%535,700
Mar 18, 20261,965.002,024.001,942.702,013.402,013.402.43%596,269
Mar 17, 20261,914.001,974.501,896.701,965.601,965.603.80%866,076
Mar 16, 20261,921.601,937.701,872.101,893.701,893.70-2.04%667,940
Mar 13, 20262,006.802,013.501,908.501,933.201,933.20-3.78%560,842
Mar 12, 20262,019.902,025.001,937.202,009.202,009.20-0.35%1,360,299
Mar 11, 20262,109.902,126.501,989.502,016.302,016.30-4.01%722,986
Mar 10, 20262,137.702,168.602,085.702,100.602,100.600.13%1,148,309
Mar 9, 20262,093.502,140.402,051.602,097.902,097.90-2.55%355,658
Mar 6, 20262,160.002,191.702,143.402,152.802,152.80-0.39%693,422
Mar 5, 20262,126.002,165.902,119.702,161.302,161.301.96%391,810
Mar 4, 20262,200.202,211.102,105.002,119.702,119.70-4.62%588,108
Mar 2, 20262,195.002,251.802,194.202,222.302,222.30-0.55%509,813
Feb 27, 20262,232.002,252.702,216.902,234.602,234.600.37%1,301,696
Feb 26, 20262,241.002,247.702,200.002,226.402,226.40-0.19%413,834
Feb 25, 20262,208.702,233.402,186.302,230.602,230.601.59%627,610
Feb 24, 20262,189.602,213.402,170.002,195.602,195.600.19%1,362,267
Feb 23, 20262,190.602,219.102,184.802,191.502,191.500.18%377,562
Feb 20, 20262,203.002,231.702,177.402,187.502,187.50-0.70%390,445
Feb 19, 20262,250.002,259.902,185.202,203.002,203.00-1.82%268,013
Feb 18, 20262,243.202,267.702,231.702,243.902,243.900.87%496,080
Feb 17, 20262,217.402,237.802,204.502,224.502,224.500.32%914,557
Feb 16, 20262,245.902,268.602,199.002,217.402,217.40-1.27%712,795
Feb 13, 20262,272.402,272.802,237.802,245.902,245.90-1.19%374,996
Feb 12, 20262,293.302,301.402,259.002,272.902,272.90-0.35%2,136,876
Feb 11, 20262,238.002,283.502,230.002,280.802,280.801.88%668,687
Feb 10, 20262,249.002,259.902,222.402,238.702,238.700.18%962,439
Feb 9, 20262,220.002,244.202,204.002,234.602,234.601.67%974,447
Feb 6, 20262,182.102,207.102,165.002,198.002,198.000.73%1,580,478
Feb 5, 20262,181.002,196.402,154.902,182.102,182.100.36%1,043,338
Feb 4, 20262,140.502,187.402,117.602,174.202,174.201.72%1,134,262
Feb 3, 20262,195.902,195.902,107.602,137.502,137.502.80%1,273,084
Feb 2, 20262,064.002,089.902,041.402,079.302,079.301.48%629,971
Feb 1, 20262,040.102,072.902,036.602,048.902,048.900.16%989,633
Jan 30, 20262,032.102,070.702,032.102,045.702,045.70-0.37%1,175,836
Jan 29, 20262,095.002,151.102,032.102,053.402,053.40-1.80%1,041,652
Jan 28, 20262,070.002,097.002,051.002,091.002,091.001.48%836,447
Jan 27, 20262,030.602,087.902,003.302,060.602,060.603.02%2,529,874
Jan 23, 20262,000.002,070.601,991.602,000.102,000.101.22%2,186,960
Jan 22, 20261,899.001,984.001,886.601,976.001,976.005.18%1,290,138
Jan 21, 20261,905.001,921.501,857.201,878.601,878.60-1.44%522,221
Jan 20, 20261,919.701,933.201,894.401,906.001,906.00-0.71%510,336
Jan 19, 20261,940.701,951.501,911.801,919.701,919.70-1.08%274,337
Jan 16, 20261,944.001,963.001,930.001,940.701,940.700.31%405,626
Jan 14, 20261,905.001,950.301,900.101,934.701,934.701.55%819,363
Jan 13, 20261,910.001,920.001,883.601,905.201,905.200.02%776,013