APL Apollo Tubes Limited (NSE:APLAPOLLO)
India · Delayed Price · Currency is INR 1,890.10
-1.00 (-0.05%)
May 14, 2026, 3:29 PM IST
NSE:APLAPOLLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,910.00 | 1,912.70 | 1,840.30 | 1,887.40 | - | -0.20% | 216,916 |
| May 13, 2026 | 1,869.10 | 1,906.30 | 1,865.20 | 1,891.10 | 1,891.10 | 0.53% | 242,539 |
| May 12, 2026 | 1,953.00 | 1,962.00 | 1,876.10 | 1,881.20 | 1,881.20 | -3.52% | 482,177 |
| May 11, 2026 | 1,954.00 | 1,967.60 | 1,926.90 | 1,949.80 | 1,949.80 | 0.06% | 776,096 |
| May 8, 2026 | 1,986.80 | 2,011.70 | 1,943.40 | 1,948.60 | 1,948.60 | -1.27% | 639,610 |
| May 7, 2026 | 1,932.70 | 1,983.00 | 1,925.70 | 1,973.70 | 1,973.70 | 3.08% | 1,360,049 |
| May 6, 2026 | 1,899.90 | 1,921.00 | 1,869.00 | 1,914.70 | 1,914.70 | 2.36% | 1,099,178 |
| May 5, 2026 | 1,882.60 | 1,882.60 | 1,848.10 | 1,870.60 | 1,870.60 | -0.13% | 1,091,446 |
| May 4, 2026 | 1,910.10 | 1,930.30 | 1,830.00 | 1,873.00 | 1,873.00 | -1.68% | 2,345,967 |
| Apr 30, 2026 | 1,956.50 | 1,960.00 | 1,895.50 | 1,905.00 | 1,905.00 | -3.13% | 724,377 |
| Apr 29, 2026 | 1,989.40 | 1,998.40 | 1,959.50 | 1,966.60 | 1,966.60 | -0.48% | 373,009 |
| Apr 28, 2026 | 2,008.30 | 2,014.80 | 1,958.00 | 1,976.00 | 1,976.00 | -0.59% | 955,891 |
| Apr 27, 2026 | 2,015.00 | 2,050.00 | 1,985.00 | 1,987.70 | 1,987.70 | -0.84% | 405,891 |
| Apr 24, 2026 | 2,028.00 | 2,039.50 | 1,979.00 | 2,004.50 | 2,004.50 | -0.91% | 581,997 |
| Apr 23, 2026 | 2,121.10 | 2,121.10 | 2,017.00 | 2,022.90 | 2,022.90 | -4.67% | 568,645 |
| Apr 22, 2026 | 2,115.20 | 2,126.00 | 2,101.60 | 2,121.90 | 2,121.90 | 0.73% | 263,001 |
| Apr 21, 2026 | 2,165.00 | 2,173.00 | 2,092.60 | 2,106.60 | 2,106.60 | -1.74% | 593,683 |
| Apr 20, 2026 | 2,120.10 | 2,150.70 | 2,087.50 | 2,143.90 | 2,143.90 | 1.81% | 1,061,518 |
| Apr 17, 2026 | 2,059.80 | 2,118.00 | 2,042.10 | 2,105.70 | 2,105.70 | 2.95% | 725,283 |
| Apr 16, 2026 | 2,051.50 | 2,074.50 | 2,019.00 | 2,045.30 | 2,045.30 | 0.19% | 528,290 |
| Apr 15, 2026 | 2,008.00 | 2,045.00 | 1,985.70 | 2,041.50 | 2,041.50 | 3.12% | 608,070 |
| Apr 13, 2026 | 1,991.20 | 2,030.00 | 1,975.00 | 1,979.80 | 1,979.80 | -4.11% | 1,776,804 |
| Apr 10, 2026 | 2,049.70 | 2,072.00 | 2,016.00 | 2,064.60 | 2,064.60 | 1.19% | 399,118 |
| Apr 9, 2026 | 2,047.70 | 2,069.00 | 2,021.00 | 2,040.30 | 2,040.30 | -0.36% | 586,170 |
| Apr 8, 2026 | 1,974.70 | 2,055.10 | 1,961.10 | 2,047.70 | 2,047.70 | 8.31% | 811,179 |
| Apr 7, 2026 | 1,912.00 | 1,912.10 | 1,859.60 | 1,890.60 | 1,890.60 | -1.27% | 552,064 |
| Apr 6, 2026 | 1,904.90 | 1,935.00 | 1,860.60 | 1,915.00 | 1,915.00 | 0.83% | 364,128 |
| Apr 2, 2026 | 1,929.00 | 1,929.00 | 1,834.00 | 1,899.20 | 1,899.20 | -1.84% | 527,735 |
| Apr 1, 2026 | 1,978.20 | 2,012.50 | 1,911.00 | 1,934.80 | 1,934.80 | -0.11% | 827,600 |
| Mar 30, 2026 | 1,970.00 | 1,978.20 | 1,930.10 | 1,937.00 | 1,937.00 | -2.48% | 805,266 |
| Mar 27, 2026 | 1,970.10 | 2,012.00 | 1,965.70 | 1,986.20 | 1,986.20 | -0.62% | 788,888 |
| Mar 25, 2026 | 2,000.00 | 2,023.50 | 1,981.60 | 1,998.60 | 1,998.60 | 1.23% | 401,241 |
| Mar 24, 2026 | 1,945.00 | 1,988.10 | 1,896.90 | 1,974.40 | 1,974.40 | 4.25% | 563,124 |
| Mar 23, 2026 | 1,965.20 | 1,965.20 | 1,890.00 | 1,893.90 | 1,893.90 | -4.01% | 512,633 |
| Mar 20, 2026 | 1,948.00 | 1,996.80 | 1,948.00 | 1,973.10 | 1,973.10 | 2.24% | 620,833 |
| Mar 19, 2026 | 1,950.00 | 1,988.60 | 1,922.00 | 1,929.80 | 1,929.80 | -4.15% | 535,700 |
| Mar 18, 2026 | 1,965.00 | 2,024.00 | 1,942.70 | 2,013.40 | 2,013.40 | 2.43% | 596,269 |
| Mar 17, 2026 | 1,914.00 | 1,974.50 | 1,896.70 | 1,965.60 | 1,965.60 | 3.80% | 866,076 |
| Mar 16, 2026 | 1,921.60 | 1,937.70 | 1,872.10 | 1,893.70 | 1,893.70 | -2.04% | 667,940 |
| Mar 13, 2026 | 2,006.80 | 2,013.50 | 1,908.50 | 1,933.20 | 1,933.20 | -3.78% | 560,842 |
| Mar 12, 2026 | 2,019.90 | 2,025.00 | 1,937.20 | 2,009.20 | 2,009.20 | -0.35% | 1,360,299 |
| Mar 11, 2026 | 2,109.90 | 2,126.50 | 1,989.50 | 2,016.30 | 2,016.30 | -4.01% | 722,986 |
| Mar 10, 2026 | 2,137.70 | 2,168.60 | 2,085.70 | 2,100.60 | 2,100.60 | 0.13% | 1,148,309 |
| Mar 9, 2026 | 2,093.50 | 2,140.40 | 2,051.60 | 2,097.90 | 2,097.90 | -2.55% | 355,658 |
| Mar 6, 2026 | 2,160.00 | 2,191.70 | 2,143.40 | 2,152.80 | 2,152.80 | -0.39% | 693,422 |
| Mar 5, 2026 | 2,126.00 | 2,165.90 | 2,119.70 | 2,161.30 | 2,161.30 | 1.96% | 391,810 |
| Mar 4, 2026 | 2,200.20 | 2,211.10 | 2,105.00 | 2,119.70 | 2,119.70 | -4.62% | 588,108 |
| Mar 2, 2026 | 2,195.00 | 2,251.80 | 2,194.20 | 2,222.30 | 2,222.30 | -0.55% | 509,813 |
| Feb 27, 2026 | 2,232.00 | 2,252.70 | 2,216.90 | 2,234.60 | 2,234.60 | 0.37% | 1,301,696 |
| Feb 26, 2026 | 2,241.00 | 2,247.70 | 2,200.00 | 2,226.40 | 2,226.40 | -0.19% | 413,834 |