Australian Premium Solar (India) Limited (NSE:APS)
India · Delayed Price · Currency is INR 285.25
-6.75 (-2.31%)
Jul 20, 2026, 3:28 PM IST
NSE:APS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 303.25 | 307.95 | 301.50 | 302.10 | 302.10 | -0.36% | 14,750 |
| Jun 10, 2026 | 307.60 | 310.00 | 300.35 | 303.20 | 303.20 | -0.95% | 13,000 |
| Jun 9, 2026 | 305.10 | 308.70 | 303.00 | 306.10 | 306.10 | 0.39% | 11,250 |
| Jun 8, 2026 | 306.05 | 314.00 | 303.00 | 304.90 | 304.90 | -4.15% | 29,250 |
| Jun 5, 2026 | 317.80 | 322.00 | 313.20 | 318.10 | 318.10 | 1.31% | 13,000 |
| Jun 4, 2026 | 326.00 | 329.80 | 313.05 | 314.00 | 314.00 | -3.30% | 27,250 |
| Jun 3, 2026 | 326.00 | 330.00 | 318.00 | 324.70 | 324.70 | -0.51% | 15,250 |
| Jun 2, 2026 | 302.00 | 330.00 | 302.00 | 326.35 | 326.35 | 4.97% | 29,750 |
| Jun 1, 2026 | 319.20 | 320.05 | 300.00 | 310.90 | 310.90 | -3.06% | 41,250 |
| May 29, 2026 | 333.80 | 334.00 | 320.00 | 320.70 | 320.70 | -2.77% | 31,750 |
| May 27, 2026 | 336.30 | 338.00 | 328.00 | 329.85 | 329.85 | -2.54% | 30,500 |
| May 26, 2026 | 350.95 | 351.00 | 335.00 | 338.45 | 338.45 | -1.56% | 20,750 |
| May 25, 2026 | 352.00 | 352.00 | 337.00 | 343.80 | 343.80 | -2.12% | 48,750 |
| May 22, 2026 | 375.00 | 375.00 | 333.00 | 351.25 | 351.25 | -3.53% | 79,750 |
| May 21, 2026 | 357.10 | 366.00 | 355.00 | 364.10 | 364.10 | 2.35% | 20,250 |
| May 20, 2026 | 353.50 | 369.90 | 353.00 | 355.75 | 355.75 | 0.85% | 33,250 |
| May 19, 2026 | 336.45 | 365.00 | 336.45 | 352.75 | 352.75 | 5.47% | 36,000 |
| May 18, 2026 | 346.60 | 346.65 | 328.15 | 334.45 | 334.45 | -3.51% | 18,000 |
| May 15, 2026 | 354.35 | 354.35 | 345.10 | 346.60 | 346.60 | -1.60% | 10,750 |
| May 14, 2026 | 365.00 | 365.00 | 350.05 | 352.25 | 352.25 | -0.83% | 11,000 |
| May 13, 2026 | 345.00 | 361.00 | 341.05 | 355.20 | 355.20 | 4.23% | 11,250 |
| May 12, 2026 | 352.00 | 357.95 | 336.60 | 340.80 | 340.80 | -5.00% | 16,750 |
| May 11, 2026 | 367.80 | 367.80 | 355.55 | 358.75 | 358.75 | -1.98% | 12,250 |
| May 8, 2026 | 369.95 | 372.00 | 360.00 | 366.00 | 366.00 | 0.38% | 20,000 |
| May 7, 2026 | 361.00 | 371.40 | 360.00 | 364.60 | 364.60 | 0.82% | 19,500 |