APL Apollo Tubes Limited (NSE:APLAPOLLO)
India · Delayed Price · Currency is INR 2,091.00
+30.40 (1.48%)
At close: Jan 28, 2026
APL Apollo Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 2,070.00 | 2,097.00 | 2,051.00 | 2,091.00 | 2,091.00 | 1.48% | 836,447 |
| Jan 27, 2026 | 2,030.60 | 2,087.90 | 2,003.30 | 2,060.60 | 2,060.60 | 3.02% | 2,529,874 |
| Jan 23, 2026 | 2,000.00 | 2,070.60 | 1,991.60 | 2,000.10 | 2,000.10 | 1.22% | 2,186,960 |
| Jan 22, 2026 | 1,899.00 | 1,984.00 | 1,886.60 | 1,976.00 | 1,976.00 | 5.18% | 1,290,138 |
| Jan 21, 2026 | 1,905.00 | 1,921.50 | 1,857.20 | 1,878.60 | 1,878.60 | -1.44% | 522,221 |
| Jan 20, 2026 | 1,919.70 | 1,933.20 | 1,894.40 | 1,906.00 | 1,906.00 | -0.71% | 510,336 |
| Jan 19, 2026 | 1,940.70 | 1,951.50 | 1,911.80 | 1,919.70 | 1,919.70 | -1.08% | 274,337 |
| Jan 16, 2026 | 1,944.00 | 1,963.00 | 1,930.00 | 1,940.70 | 1,940.70 | 0.31% | 405,626 |
| Jan 14, 2026 | 1,905.00 | 1,950.30 | 1,900.10 | 1,934.70 | 1,934.70 | 1.55% | 819,363 |
| Jan 13, 2026 | 1,910.00 | 1,920.00 | 1,883.60 | 1,905.20 | 1,905.20 | 0.02% | 776,013 |
| Jan 12, 2026 | 1,889.90 | 1,908.80 | 1,847.00 | 1,904.80 | 1,904.80 | 0.78% | 561,236 |
| Jan 9, 2026 | 1,904.30 | 1,912.90 | 1,886.60 | 1,890.10 | 1,890.10 | -1.24% | 498,509 |
| Jan 8, 2026 | 1,949.10 | 1,949.10 | 1,911.00 | 1,913.90 | 1,913.90 | -1.84% | 246,755 |
| Jan 7, 2026 | 1,947.90 | 1,956.80 | 1,934.50 | 1,949.80 | 1,949.80 | 0.10% | 320,175 |
| Jan 6, 2026 | 1,975.00 | 1,984.80 | 1,938.30 | 1,947.90 | 1,947.90 | -0.93% | 511,373 |
| Jan 5, 2026 | 1,938.70 | 1,969.70 | 1,904.70 | 1,966.20 | 1,966.20 | 1.78% | 653,672 |
| Jan 2, 2026 | 1,975.00 | 1,993.70 | 1,921.60 | 1,931.90 | 1,931.90 | -1.93% | 755,936 |
| Jan 1, 2026 | 1,925.60 | 1,989.90 | 1,914.00 | 1,970.00 | 1,970.00 | 2.93% | 1,879,995 |
| Dec 31, 2025 | 1,890.00 | 1,920.90 | 1,883.30 | 1,914.00 | 1,914.00 | 1.64% | 360,627 |
| Dec 30, 2025 | 1,890.90 | 1,898.00 | 1,870.30 | 1,883.20 | 1,883.20 | -0.29% | 1,000,926 |
| Dec 29, 2025 | 1,895.50 | 1,915.70 | 1,879.20 | 1,888.60 | 1,888.60 | 0.13% | 497,619 |
| Dec 26, 2025 | 1,858.60 | 1,891.00 | 1,851.40 | 1,886.10 | 1,886.10 | 1.48% | 353,780 |
| Dec 24, 2025 | 1,868.00 | 1,874.60 | 1,850.90 | 1,858.60 | 1,858.60 | -0.50% | 251,611 |
| Dec 23, 2025 | 1,863.30 | 1,883.70 | 1,851.20 | 1,867.90 | 1,867.90 | 0.25% | 344,625 |
| Dec 22, 2025 | 1,825.00 | 1,875.00 | 1,818.00 | 1,863.30 | 1,863.30 | 2.37% | 487,098 |
| Dec 19, 2025 | 1,798.00 | 1,822.90 | 1,798.00 | 1,820.10 | 1,820.10 | 1.36% | 521,770 |
| Dec 18, 2025 | 1,764.50 | 1,798.00 | 1,753.40 | 1,795.70 | 1,795.70 | 1.77% | 576,403 |
| Dec 17, 2025 | 1,730.00 | 1,776.80 | 1,720.00 | 1,764.50 | 1,764.50 | 1.82% | 750,140 |
| Dec 16, 2025 | 1,730.00 | 1,740.30 | 1,722.00 | 1,732.90 | 1,732.90 | -0.36% | 560,213 |
| Dec 15, 2025 | 1,745.20 | 1,745.20 | 1,722.10 | 1,739.10 | 1,739.10 | 0.07% | 562,387 |
| Dec 12, 2025 | 1,717.00 | 1,744.30 | 1,717.00 | 1,737.90 | 1,737.90 | 0.86% | 555,246 |
| Dec 11, 2025 | 1,733.70 | 1,734.70 | 1,710.60 | 1,723.00 | 1,723.00 | -0.75% | 335,208 |
| Dec 10, 2025 | 1,746.70 | 1,764.70 | 1,725.00 | 1,736.00 | 1,736.00 | -0.28% | 404,498 |
| Dec 9, 2025 | 1,728.00 | 1,745.10 | 1,717.20 | 1,740.80 | 1,740.80 | 0.27% | 375,983 |
| Dec 8, 2025 | 1,776.90 | 1,776.90 | 1,720.70 | 1,736.10 | 1,736.10 | -1.97% | 867,941 |
| Dec 5, 2025 | 1,773.00 | 1,781.30 | 1,763.80 | 1,771.00 | 1,771.00 | -0.11% | 268,661 |
| Dec 4, 2025 | 1,760.00 | 1,776.00 | 1,752.70 | 1,772.90 | 1,772.90 | 1.19% | 668,646 |
| Dec 3, 2025 | 1,734.60 | 1,757.40 | 1,715.60 | 1,752.10 | 1,752.10 | 1.01% | 422,097 |
| Dec 2, 2025 | 1,725.00 | 1,737.30 | 1,712.00 | 1,734.60 | 1,734.60 | 0.02% | 298,985 |
| Dec 1, 2025 | 1,727.80 | 1,738.10 | 1,718.60 | 1,734.30 | 1,734.30 | 0.90% | 216,161 |
| Nov 28, 2025 | 1,736.00 | 1,742.80 | 1,709.30 | 1,718.90 | 1,718.90 | -0.92% | 275,947 |
| Nov 27, 2025 | 1,739.00 | 1,743.00 | 1,710.00 | 1,734.90 | 1,734.90 | 0.12% | 337,720 |
| Nov 26, 2025 | 1,699.90 | 1,736.40 | 1,692.90 | 1,732.80 | 1,732.80 | 2.03% | 219,892 |
| Nov 25, 2025 | 1,716.20 | 1,726.00 | 1,690.00 | 1,698.40 | 1,698.40 | -1.04% | 221,281 |
| Nov 24, 2025 | 1,732.70 | 1,732.70 | 1,707.20 | 1,716.20 | 1,716.20 | -0.67% | 838,837 |
| Nov 21, 2025 | 1,727.00 | 1,732.70 | 1,703.00 | 1,727.80 | 1,727.80 | 0.38% | 450,086 |
| Nov 20, 2025 | 1,730.00 | 1,746.10 | 1,714.00 | 1,721.20 | 1,721.20 | 0.02% | 1,063,781 |
| Nov 19, 2025 | 1,754.00 | 1,770.60 | 1,717.00 | 1,720.90 | 1,720.90 | -2.43% | 541,702 |
| Nov 18, 2025 | 1,778.00 | 1,782.80 | 1,757.20 | 1,763.80 | 1,763.80 | -0.78% | 244,549 |
| Nov 17, 2025 | 1,763.30 | 1,787.60 | 1,763.30 | 1,777.70 | 1,777.70 | 0.82% | 226,118 |