Australian Premium Solar (India) Limited (NSE:APS)
India · Delayed Price · Currency is INR 475.50
-7.45 (-1.54%)
At close: Aug 29, 2025
NSE:APS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 476.00 | 486.50 | 473.00 | 475.50 | 475.50 | -1.54% | 26,250 |
| Aug 28, 2025 | 485.00 | 490.00 | 475.00 | 482.95 | 482.95 | -0.39% | 15,750 |
| Aug 26, 2025 | 488.80 | 502.00 | 470.75 | 484.85 | 484.85 | -1.61% | 40,000 |
| Aug 25, 2025 | 514.00 | 514.00 | 489.00 | 492.80 | 492.80 | -4.22% | 87,250 |
| Aug 22, 2025 | 514.50 | 516.25 | 502.60 | 514.50 | 514.50 | -1.04% | 12,000 |
| Aug 21, 2025 | 524.00 | 524.00 | 513.25 | 519.90 | 519.90 | -0.61% | 28,000 |
| Aug 20, 2025 | 518.15 | 525.00 | 514.00 | 523.10 | 523.10 | 0.63% | 15,750 |
| Aug 19, 2025 | 520.50 | 529.00 | 517.50 | 519.85 | 519.85 | -0.53% | 22,250 |
| Aug 18, 2025 | 517.00 | 526.00 | 506.00 | 522.60 | 522.60 | 3.40% | 34,000 |
| Aug 14, 2025 | 513.40 | 513.40 | 503.10 | 505.40 | 505.40 | -1.56% | 10,750 |
| Aug 13, 2025 | 519.00 | 519.50 | 497.00 | 513.40 | 513.40 | -1.05% | 36,250 |
| Aug 12, 2025 | 520.50 | 527.00 | 510.25 | 518.85 | 518.85 | -0.29% | 20,000 |
| Aug 11, 2025 | 509.70 | 525.00 | 500.00 | 520.35 | 520.35 | 3.14% | 21,750 |
| Aug 8, 2025 | 510.25 | 510.25 | 497.50 | 504.50 | 504.50 | -1.13% | 19,250 |
| Aug 7, 2025 | 503.90 | 518.95 | 495.00 | 510.25 | 510.25 | 0.09% | 26,250 |
| Aug 6, 2025 | 526.00 | 526.00 | 504.50 | 509.80 | 509.80 | -3.08% | 38,750 |
| Aug 5, 2025 | 527.00 | 537.00 | 525.00 | 526.00 | 526.00 | -0.61% | 25,000 |
| Aug 4, 2025 | 527.05 | 538.00 | 527.05 | 529.25 | 529.25 | -1.12% | 51,750 |
| Aug 1, 2025 | 549.95 | 549.95 | 533.05 | 535.25 | 535.25 | -2.86% | 49,750 |
| Jul 31, 2025 | 535.10 | 555.00 | 532.00 | 551.00 | 551.00 | -0.56% | 55,000 |
| Jul 30, 2025 | 541.00 | 579.00 | 529.20 | 554.10 | 554.10 | -0.06% | 142,250 |
| Jul 29, 2025 | 599.90 | 599.90 | 554.45 | 554.45 | 554.45 | -4.99% | 126,250 |
| Jul 28, 2025 | 584.65 | 584.65 | 559.00 | 583.60 | 583.60 | 4.80% | 105,750 |
| Jul 25, 2025 | 532.35 | 556.85 | 532.00 | 556.85 | 556.85 | 5.00% | 54,500 |
| Jul 24, 2025 | 529.20 | 536.00 | 526.15 | 530.35 | 530.35 | 0.22% | 25,250 |
| Jul 23, 2025 | 526.00 | 536.30 | 526.00 | 529.20 | 529.20 | -0.83% | 26,250 |
| Jul 22, 2025 | 536.05 | 538.75 | 530.00 | 533.65 | 533.65 | -0.45% | 34,250 |
| Jul 21, 2025 | 531.00 | 544.40 | 530.00 | 536.05 | 536.05 | 0.17% | 35,000 |
| Jul 18, 2025 | 545.65 | 554.95 | 532.20 | 535.15 | 535.15 | -1.92% | 29,250 |
| Jul 17, 2025 | 551.40 | 551.40 | 535.00 | 545.65 | 545.65 | -1.05% | 30,750 |
| Jul 16, 2025 | 557.70 | 562.00 | 543.20 | 551.45 | 551.45 | -0.17% | 27,250 |
| Jul 15, 2025 | 545.95 | 567.00 | 539.00 | 552.40 | 552.40 | 2.05% | 45,500 |
| Jul 14, 2025 | 546.00 | 548.45 | 525.10 | 541.30 | 541.30 | -0.17% | 25,500 |
| Jul 11, 2025 | 552.50 | 552.50 | 531.50 | 542.20 | 542.20 | -0.58% | 16,250 |
| Jul 10, 2025 | 544.00 | 548.00 | 535.00 | 545.35 | 545.35 | -0.10% | 15,000 |
| Jul 9, 2025 | 549.95 | 549.95 | 540.00 | 545.90 | 545.90 | -0.26% | 21,500 |
| Jul 8, 2025 | 564.90 | 571.95 | 535.30 | 547.35 | 547.35 | -1.30% | 55,500 |
| Jul 7, 2025 | 528.15 | 554.55 | 528.00 | 554.55 | 554.55 | 5.00% | 62,750 |
| Jul 4, 2025 | 516.00 | 540.00 | 516.00 | 528.15 | 528.15 | -0.10% | 42,750 |
| Jul 3, 2025 | 534.95 | 544.90 | 515.00 | 528.70 | 528.70 | -0.60% | 53,250 |
| Jul 2, 2025 | 550.00 | 557.95 | 521.00 | 531.90 | 531.90 | -2.89% | 59,500 |
| Jul 1, 2025 | 565.00 | 573.50 | 540.00 | 547.75 | 547.75 | -3.13% | 51,000 |
| Jun 30, 2025 | 568.00 | 574.95 | 560.00 | 565.45 | 565.45 | 0.04% | 53,250 |
| Jun 27, 2025 | 571.00 | 580.00 | 558.00 | 565.25 | 565.25 | -1.19% | 64,750 |
| Jun 26, 2025 | 574.90 | 586.00 | 555.00 | 572.05 | 572.05 | -0.02% | 49,500 |
| Jun 25, 2025 | 580.00 | 587.00 | 565.00 | 572.15 | 572.15 | -0.68% | 59,250 |
| Jun 24, 2025 | 574.70 | 585.00 | 565.10 | 576.05 | 576.05 | 2.65% | 49,750 |
| Jun 23, 2025 | 555.00 | 585.00 | 555.00 | 561.20 | 561.20 | -2.41% | 44,500 |
| Jun 20, 2025 | 556.05 | 595.75 | 553.25 | 575.05 | 575.05 | 1.35% | 45,000 |
| Jun 19, 2025 | 589.90 | 598.00 | 557.25 | 567.40 | 567.40 | -3.26% | 119,250 |