APL Apollo Tubes Limited (NSE:APLAPOLLO)
India · Delayed Price · Currency is INR 2,120.00
+0.70 (0.03%)
Sep 16, 2026, 3:14 PM IST
NSE:APLAPOLLO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 2,115.00 | 2,132.90 | 2,041.30 | 2,120.00 | - | 0.03% | 925,656 |
| Sep 15, 2026 | 2,157.00 | 2,160.00 | 2,107.70 | 2,119.30 | 2,119.30 | -1.59% | 434,016 |
| Sep 11, 2026 | 2,176.20 | 2,176.20 | 2,109.80 | 2,153.50 | 2,153.50 | -1.88% | 591,497 |
| Sep 10, 2026 | 2,180.00 | 2,194.80 | 2,158.40 | 2,194.80 | 2,194.80 | 1.24% | 292,273 |
| Sep 9, 2026 | 2,182.00 | 2,194.90 | 2,165.00 | 2,168.00 | 2,168.00 | -0.78% | 270,373 |
| Sep 8, 2026 | 2,204.60 | 2,204.80 | 2,165.00 | 2,185.00 | 2,185.00 | -0.97% | 922,548 |
| Sep 7, 2026 | 2,250.00 | 2,255.00 | 2,198.80 | 2,215.00 | 2,206.50 | -1.56% | 709,214 |
| Sep 4, 2026 | 2,154.60 | 2,281.00 | 2,150.40 | 2,250.00 | 2,241.37 | 4.20% | 955,928 |
| Sep 3, 2026 | 2,230.00 | 2,232.00 | 2,136.50 | 2,159.40 | 2,151.11 | -2.29% | 1,385,174 |
| Sep 2, 2026 | 2,219.20 | 2,228.50 | 2,186.70 | 2,210.00 | 2,201.52 | -1.07% | 786,402 |
| Sep 1, 2026 | 2,228.70 | 2,258.80 | 2,214.00 | 2,234.00 | 2,225.43 | 0.48% | 642,035 |
| Aug 31, 2026 | 2,260.00 | 2,264.90 | 2,207.10 | 2,223.40 | 2,214.87 | -1.86% | 1,081,058 |
| Aug 28, 2026 | 2,187.00 | 2,278.40 | 2,182.50 | 2,265.60 | 2,256.91 | 3.55% | 1,037,530 |
| Aug 27, 2026 | 2,159.00 | 2,235.20 | 2,154.90 | 2,188.00 | 2,179.60 | 1.34% | 1,061,660 |
| Aug 26, 2026 | 2,135.70 | 2,159.00 | 2,119.70 | 2,159.00 | 2,150.71 | 0.92% | 595,903 |
| Aug 25, 2026 | 2,145.00 | 2,151.80 | 2,124.00 | 2,139.30 | 2,131.09 | -0.27% | 612,263 |
| Aug 24, 2026 | 2,149.80 | 2,172.80 | 2,131.80 | 2,145.00 | 2,136.77 | 0.28% | 246,979 |
| Aug 21, 2026 | 2,140.90 | 2,162.20 | 2,126.30 | 2,139.00 | 2,130.79 | -0.05% | 237,101 |
| Aug 20, 2026 | 2,132.60 | 2,153.70 | 2,125.00 | 2,140.00 | 2,131.79 | 0.86% | 445,965 |
| Aug 19, 2026 | 2,115.00 | 2,121.80 | 2,097.20 | 2,121.80 | 2,113.66 | 0.32% | 292,451 |
| Aug 18, 2026 | 2,082.00 | 2,122.00 | 2,075.10 | 2,115.00 | 2,106.88 | 1.62% | 418,384 |
| Aug 17, 2026 | 2,093.00 | 2,110.90 | 2,072.40 | 2,081.30 | 2,073.31 | -0.10% | 439,122 |
| Aug 14, 2026 | 2,060.00 | 2,099.00 | 2,037.00 | 2,083.30 | 2,075.31 | 0.92% | 594,481 |
| Aug 13, 2026 | 1,990.90 | 2,073.00 | 1,989.40 | 2,064.30 | 2,056.38 | 3.36% | 825,819 |
| Aug 12, 2026 | 2,016.90 | 2,018.80 | 1,991.30 | 1,997.10 | 1,989.44 | -0.78% | 714,770 |
| Aug 11, 2026 | 2,027.00 | 2,027.00 | 1,991.60 | 2,012.70 | 2,004.98 | -0.36% | 735,881 |
| Aug 10, 2026 | 1,974.90 | 2,020.00 | 1,951.70 | 2,020.00 | 2,012.25 | 2.54% | 587,468 |
| Aug 7, 2026 | 1,945.90 | 1,970.00 | 1,942.50 | 1,970.00 | 1,962.44 | 1.29% | 404,634 |
| Aug 6, 2026 | 1,968.00 | 1,996.00 | 1,945.00 | 1,945.00 | 1,937.54 | -0.18% | 824,303 |
| Aug 5, 2026 | 1,945.00 | 1,965.00 | 1,905.60 | 1,948.50 | 1,941.02 | 1.48% | 539,758 |
| Aug 4, 2026 | 1,956.90 | 1,973.60 | 1,913.00 | 1,920.00 | 1,912.63 | -1.11% | 627,555 |
| Aug 3, 2026 | 1,820.30 | 1,958.00 | 1,820.30 | 1,941.50 | 1,934.05 | 6.71% | 4,251,591 |
| Jul 31, 2026 | 1,908.00 | 1,908.00 | 1,805.00 | 1,819.50 | 1,812.52 | -3.89% | 883,345 |
| Jul 30, 2026 | 1,875.00 | 1,896.10 | 1,855.00 | 1,893.10 | 1,885.84 | 1.25% | 472,980 |
| Jul 29, 2026 | 1,860.00 | 1,872.30 | 1,852.20 | 1,869.80 | 1,862.62 | 1.25% | 349,697 |
| Jul 28, 2026 | 1,852.40 | 1,862.00 | 1,820.00 | 1,846.70 | 1,839.61 | -0.17% | 340,964 |
| Jul 27, 2026 | 1,825.00 | 1,864.00 | 1,822.00 | 1,849.90 | 1,842.80 | 1.49% | 282,780 |
| Jul 24, 2026 | 1,820.00 | 1,834.80 | 1,802.50 | 1,822.80 | 1,815.81 | -0.44% | 230,999 |
| Jul 23, 2026 | 1,815.00 | 1,847.50 | 1,812.00 | 1,830.90 | 1,823.87 | 0.44% | 396,113 |
| Jul 22, 2026 | 1,823.00 | 1,826.40 | 1,797.30 | 1,822.90 | 1,815.90 | 0.18% | 340,199 |
| Jul 21, 2026 | 1,823.00 | 1,824.70 | 1,804.80 | 1,819.60 | 1,812.62 | 0.29% | 210,617 |
| Jul 20, 2026 | 1,795.40 | 1,821.80 | 1,789.30 | 1,814.30 | 1,807.34 | 1.05% | 410,486 |
| Jul 17, 2026 | 1,800.00 | 1,807.40 | 1,789.20 | 1,795.40 | 1,788.51 | 0.16% | 311,231 |
| Jul 16, 2026 | 1,817.10 | 1,820.70 | 1,790.00 | 1,792.50 | 1,785.62 | -1.36% | 354,991 |
| Jul 15, 2026 | 1,804.00 | 1,826.00 | 1,795.00 | 1,817.20 | 1,810.23 | 1.01% | 257,930 |
| Jul 14, 2026 | 1,823.90 | 1,830.80 | 1,795.50 | 1,799.00 | 1,792.10 | -1.62% | 320,507 |
| Jul 13, 2026 | 1,828.90 | 1,835.90 | 1,808.10 | 1,828.70 | 1,821.68 | -0.39% | 424,716 |
| Jul 10, 2026 | 1,804.00 | 1,842.00 | 1,793.80 | 1,835.90 | 1,828.85 | 2.80% | 574,806 |
| Jul 9, 2026 | 1,809.90 | 1,817.40 | 1,783.00 | 1,785.90 | 1,779.05 | -1.31% | 545,781 |
| Jul 8, 2026 | 1,819.80 | 1,827.00 | 1,793.10 | 1,809.60 | 1,802.66 | -0.56% | 967,207 |