APL Apollo Tubes Limited (NSE:APLAPOLLO)
India · Delayed Price · Currency is INR 1,967.00
+22.00 (1.13%)
Aug 7, 2026, 3:15 PM IST
NSE:APLAPOLLO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1,968.00 | 1,996.00 | 1,945.00 | 1,945.00 | 1,945.00 | -0.18% | 824,303 |
| Aug 5, 2026 | 1,945.00 | 1,965.00 | 1,905.60 | 1,948.50 | 1,948.50 | 1.48% | 539,758 |
| Aug 4, 2026 | 1,956.90 | 1,973.60 | 1,913.00 | 1,920.00 | 1,920.00 | -1.11% | 627,555 |
| Aug 3, 2026 | 1,820.30 | 1,958.00 | 1,820.30 | 1,941.50 | 1,941.50 | 6.71% | 4,251,591 |
| Jul 31, 2026 | 1,908.00 | 1,908.00 | 1,805.00 | 1,819.50 | 1,819.50 | -3.89% | 883,345 |
| Jul 30, 2026 | 1,875.00 | 1,896.10 | 1,855.00 | 1,893.10 | 1,893.10 | 1.25% | 472,980 |
| Jul 29, 2026 | 1,860.00 | 1,872.30 | 1,852.20 | 1,869.80 | 1,869.80 | 1.25% | 349,697 |
| Jul 28, 2026 | 1,852.40 | 1,862.00 | 1,820.00 | 1,846.70 | 1,846.70 | -0.17% | 340,964 |
| Jul 27, 2026 | 1,825.00 | 1,864.00 | 1,822.00 | 1,849.90 | 1,849.90 | 1.49% | 282,780 |
| Jul 24, 2026 | 1,820.00 | 1,834.80 | 1,802.50 | 1,822.80 | 1,822.80 | -0.44% | 230,999 |
| Jul 23, 2026 | 1,815.00 | 1,847.50 | 1,812.00 | 1,830.90 | 1,830.90 | 0.44% | 396,113 |
| Jul 22, 2026 | 1,823.00 | 1,826.40 | 1,797.30 | 1,822.90 | 1,822.90 | 0.18% | 340,199 |
| Jul 21, 2026 | 1,823.00 | 1,824.70 | 1,804.80 | 1,819.60 | 1,819.60 | 0.29% | 210,617 |
| Jul 20, 2026 | 1,795.40 | 1,821.80 | 1,789.30 | 1,814.30 | 1,814.30 | 1.05% | 410,486 |
| Jul 17, 2026 | 1,800.00 | 1,807.40 | 1,789.20 | 1,795.40 | 1,795.40 | 0.16% | 311,231 |
| Jul 16, 2026 | 1,817.10 | 1,820.70 | 1,790.00 | 1,792.50 | 1,792.50 | -1.36% | 354,991 |
| Jul 15, 2026 | 1,804.00 | 1,826.00 | 1,795.00 | 1,817.20 | 1,817.20 | 1.01% | 257,930 |
| Jul 14, 2026 | 1,823.90 | 1,830.80 | 1,795.50 | 1,799.00 | 1,799.00 | -1.62% | 320,507 |
| Jul 13, 2026 | 1,828.90 | 1,835.90 | 1,808.10 | 1,828.70 | 1,828.70 | -0.39% | 424,716 |
| Jul 10, 2026 | 1,804.00 | 1,842.00 | 1,793.80 | 1,835.90 | 1,835.90 | 2.80% | 574,806 |
| Jul 9, 2026 | 1,809.90 | 1,817.40 | 1,783.00 | 1,785.90 | 1,785.90 | -1.31% | 545,781 |
| Jul 8, 2026 | 1,819.80 | 1,827.00 | 1,793.10 | 1,809.60 | 1,809.60 | -0.56% | 967,207 |
| Jul 7, 2026 | 1,821.80 | 1,833.10 | 1,809.90 | 1,819.80 | 1,819.80 | 0.85% | 553,318 |
| Jul 6, 2026 | 1,809.40 | 1,838.70 | 1,789.20 | 1,804.50 | 1,804.50 | 0.92% | 553,044 |
| Jul 3, 2026 | 1,805.00 | 1,818.70 | 1,771.90 | 1,788.00 | 1,788.00 | -0.02% | 1,587,791 |
| Jul 2, 2026 | 1,785.00 | 1,810.00 | 1,772.60 | 1,788.30 | 1,788.30 | 0.18% | 622,177 |
| Jul 1, 2026 | 1,799.00 | 1,799.00 | 1,750.10 | 1,785.10 | 1,785.10 | -0.20% | 765,345 |
| Jun 30, 2026 | 1,780.60 | 1,799.10 | 1,768.20 | 1,788.70 | 1,788.70 | 0.07% | 890,251 |
| Jun 29, 2026 | 1,799.90 | 1,809.10 | 1,779.90 | 1,787.50 | 1,787.50 | -0.33% | 520,386 |
| Jun 25, 2026 | 1,835.00 | 1,837.50 | 1,788.30 | 1,793.50 | 1,793.50 | -1.79% | 685,588 |
| Jun 24, 2026 | 1,833.20 | 1,843.20 | 1,803.20 | 1,826.20 | 1,826.20 | -0.86% | 365,705 |
| Jun 23, 2026 | 1,854.50 | 1,859.90 | 1,834.10 | 1,842.00 | 1,842.00 | -0.70% | 554,835 |
| Jun 22, 2026 | 1,878.00 | 1,878.30 | 1,847.00 | 1,854.90 | 1,854.90 | -0.89% | 268,023 |
| Jun 19, 2026 | 1,860.00 | 1,878.50 | 1,846.10 | 1,871.60 | 1,871.60 | 0.57% | 502,095 |
| Jun 18, 2026 | 1,864.00 | 1,865.00 | 1,847.00 | 1,860.90 | 1,860.90 | 0.34% | 290,603 |
| Jun 17, 2026 | 1,842.00 | 1,871.80 | 1,825.40 | 1,854.60 | 1,854.60 | 0.68% | 590,671 |
| Jun 16, 2026 | 1,842.90 | 1,854.00 | 1,826.60 | 1,842.00 | 1,842.00 | 0.45% | 385,126 |
| Jun 15, 2026 | 1,832.20 | 1,851.30 | 1,817.60 | 1,833.80 | 1,833.80 | 0.89% | 1,936,421 |
| Jun 12, 2026 | 1,780.10 | 1,822.60 | 1,758.30 | 1,817.60 | 1,817.60 | 3.03% | 737,749 |
| Jun 11, 2026 | 1,750.00 | 1,776.50 | 1,743.70 | 1,764.10 | 1,764.10 | 0.10% | 473,764 |
| Jun 10, 2026 | 1,790.00 | 1,802.30 | 1,757.30 | 1,762.40 | 1,762.40 | -2.03% | 411,076 |
| Jun 9, 2026 | 1,816.00 | 1,829.60 | 1,792.20 | 1,799.00 | 1,799.00 | -1.03% | 379,643 |
| Jun 8, 2026 | 1,810.00 | 1,834.40 | 1,779.20 | 1,817.70 | 1,817.70 | -0.27% | 996,223 |
| Jun 5, 2026 | 1,810.00 | 1,854.70 | 1,810.00 | 1,822.60 | 1,822.60 | 0.79% | 985,798 |
| Jun 4, 2026 | 1,797.70 | 1,823.00 | 1,792.70 | 1,808.40 | 1,808.40 | 0.17% | 858,119 |
| Jun 3, 2026 | 1,769.20 | 1,815.00 | 1,750.20 | 1,805.40 | 1,805.40 | 2.05% | 504,434 |
| Jun 2, 2026 | 1,770.00 | 1,794.20 | 1,736.00 | 1,769.20 | 1,769.20 | -1.07% | 1,428,766 |
| Jun 1, 2026 | 1,834.70 | 1,841.00 | 1,783.60 | 1,788.30 | 1,788.30 | -2.34% | 940,088 |
| May 29, 2026 | 1,897.90 | 1,897.90 | 1,820.00 | 1,831.10 | 1,831.10 | -1.96% | 1,955,412 |
| May 27, 2026 | 1,872.10 | 1,943.40 | 1,854.00 | 1,867.70 | 1,867.70 | -0.34% | 826,764 |