Australian Premium Solar (India) Limited (NSE:APS)
India · Delayed Price · Currency is INR 259.85
+17.60 (7.27%)
Aug 21, 2026, 3:29 PM IST
NSE:APS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 242.25 | 280.50 | 242.25 | 259.85 | 259.85 | 7.27% | 42,000 |
| Aug 20, 2026 | 237.05 | 243.50 | 234.75 | 242.25 | 242.25 | 2.82% | 11,750 |
| Aug 19, 2026 | 230.00 | 238.00 | 229.80 | 235.60 | 235.60 | 0.79% | 23,750 |
| Aug 18, 2026 | 237.50 | 238.00 | 228.00 | 233.75 | 233.75 | -1.58% | 30,000 |
| Aug 17, 2026 | 248.50 | 248.50 | 235.05 | 237.50 | 237.50 | -3.04% | 23,750 |
| Aug 14, 2026 | 241.00 | 245.00 | 236.30 | 244.95 | 244.95 | 1.03% | 12,750 |
| Aug 13, 2026 | 244.70 | 245.60 | 235.00 | 242.45 | 242.45 | -0.92% | 26,500 |
| Aug 12, 2026 | 249.50 | 250.00 | 244.30 | 244.70 | 244.70 | -1.15% | 9,250 |
| Aug 11, 2026 | 246.50 | 249.80 | 246.05 | 247.55 | 247.55 | 0.30% | 14,250 |
| Aug 10, 2026 | 255.90 | 255.90 | 245.50 | 246.80 | 246.80 | -1.02% | 25,750 |
| Aug 7, 2026 | 251.00 | 260.00 | 246.00 | 249.35 | 249.35 | -0.82% | 28,500 |
| Aug 6, 2026 | 256.00 | 257.35 | 250.10 | 251.40 | 251.40 | -3.08% | 45,500 |
| Aug 5, 2026 | 266.45 | 266.45 | 258.00 | 259.40 | 259.40 | -1.84% | 33,500 |
| Aug 4, 2026 | 266.00 | 270.00 | 262.00 | 264.25 | 264.25 | -0.66% | 20,500 |
| Aug 3, 2026 | 270.15 | 273.80 | 264.20 | 266.00 | 266.00 | -1.83% | 22,250 |
| Jul 31, 2026 | 270.40 | 275.00 | 269.25 | 270.95 | 270.95 | -0.88% | 18,750 |
| Jul 30, 2026 | 276.55 | 278.80 | 272.25 | 273.35 | 273.35 | -1.57% | 26,750 |
| Jul 29, 2026 | 279.00 | 280.50 | 274.90 | 277.70 | 277.70 | -0.56% | 22,250 |
| Jul 28, 2026 | 275.45 | 285.00 | 274.75 | 279.25 | 279.25 | 1.42% | 9,000 |
| Jul 27, 2026 | 273.60 | 278.00 | 273.60 | 275.35 | 275.35 | -0.04% | 8,500 |
| Jul 24, 2026 | 278.95 | 282.80 | 274.00 | 275.45 | 275.45 | -1.25% | 12,000 |
| Jul 23, 2026 | 280.00 | 282.95 | 277.00 | 278.95 | 278.95 | -0.36% | 14,250 |
| Jul 22, 2026 | 282.00 | 288.20 | 278.60 | 279.95 | 279.95 | -0.48% | 20,250 |
| Jul 21, 2026 | 282.25 | 288.80 | 274.95 | 281.30 | 281.30 | -1.56% | 34,750 |
| Jul 20, 2026 | 290.55 | 293.95 | 282.00 | 285.75 | 285.75 | -2.14% | 15,250 |
| Jul 17, 2026 | 299.70 | 299.70 | 292.00 | 292.00 | 292.00 | -1.02% | 4,500 |
| Jul 16, 2026 | 294.10 | 298.65 | 286.00 | 295.00 | 295.00 | 0.53% | 18,250 |
| Jul 15, 2026 | 295.35 | 302.55 | 292.00 | 293.45 | 293.45 | -0.39% | 11,250 |
| Jul 14, 2026 | 301.00 | 303.00 | 294.00 | 294.60 | 294.60 | -2.42% | 20,250 |
| Jul 13, 2026 | 300.60 | 307.50 | 300.00 | 301.90 | 301.90 | 0.43% | 19,250 |
| Jul 10, 2026 | 295.45 | 301.95 | 295.00 | 300.60 | 300.60 | 3.02% | 16,000 |
| Jul 9, 2026 | 285.10 | 298.95 | 285.10 | 291.80 | 291.80 | 1.32% | 16,500 |
| Jul 8, 2026 | 295.15 | 296.60 | 287.00 | 288.00 | 288.00 | -3.08% | 17,500 |
| Jul 7, 2026 | 306.00 | 308.00 | 295.00 | 297.15 | 297.15 | -2.37% | 16,500 |
| Jul 6, 2026 | 301.90 | 307.55 | 301.90 | 304.35 | 304.35 | 1.31% | 13,250 |
| Jul 3, 2026 | 300.00 | 306.75 | 300.00 | 300.40 | 300.40 | 0.81% | 15,750 |
| Jul 2, 2026 | 298.00 | 306.95 | 297.05 | 298.00 | 298.00 | - | 11,250 |
| Jul 1, 2026 | 291.35 | 307.05 | 291.35 | 298.00 | 298.00 | 0.54% | 22,250 |
| Jun 30, 2026 | 302.00 | 302.00 | 294.00 | 296.40 | 296.40 | -1.85% | 9,000 |
| Jun 29, 2026 | 288.50 | 302.00 | 288.50 | 302.00 | 302.00 | 2.97% | 12,250 |
| Jun 25, 2026 | 296.30 | 302.05 | 291.15 | 293.30 | 293.30 | -2.04% | 23,750 |
| Jun 24, 2026 | 303.15 | 303.50 | 298.80 | 299.40 | 299.40 | -1.38% | 29,500 |
| Jun 23, 2026 | 304.60 | 309.95 | 301.00 | 303.60 | 303.60 | 0.23% | 24,000 |
| Jun 22, 2026 | 307.20 | 307.20 | 301.00 | 302.90 | 302.90 | -1.40% | 29,250 |
| Jun 19, 2026 | 307.65 | 309.85 | 305.50 | 307.20 | 307.20 | -1.48% | 10,000 |
| Jun 18, 2026 | 310.00 | 316.95 | 308.30 | 311.80 | 311.80 | -0.27% | 17,250 |
| Jun 17, 2026 | 309.20 | 315.90 | 303.75 | 312.65 | 312.65 | -0.43% | 18,250 |
| Jun 16, 2026 | 315.00 | 319.00 | 311.00 | 314.00 | 314.00 | -0.24% | 9,000 |
| Jun 15, 2026 | 316.65 | 324.00 | 314.00 | 314.75 | 314.75 | 1.58% | 23,500 |
| Jun 12, 2026 | 303.25 | 315.00 | 303.25 | 309.85 | 309.85 | 2.57% | 10,000 |