Australian Premium Solar (India) Limited (NSE:APS)
India · Delayed Price · Currency is INR 324.70
-1.65 (-0.51%)
Jun 3, 2026, 3:29 PM IST
NSE:APS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 371.55 | 371.55 | 356.25 | 361.65 | 361.65 | -2.18% | 18,750 |
| May 5, 2026 | 372.90 | 374.85 | 367.05 | 369.70 | 369.70 | -1.70% | 9,500 |
| May 4, 2026 | 378.50 | 378.80 | 372.45 | 376.10 | 376.10 | 0.98% | 8,750 |
| Apr 30, 2026 | 376.00 | 377.05 | 368.10 | 372.45 | 372.45 | -3.18% | 20,750 |
| Apr 29, 2026 | 392.00 | 395.00 | 383.00 | 384.70 | 384.70 | -0.62% | 11,000 |
| Apr 28, 2026 | 383.95 | 393.00 | 383.95 | 387.10 | 387.10 | 0.45% | 30,250 |
| Apr 27, 2026 | 376.95 | 387.00 | 376.95 | 385.35 | 385.35 | 2.23% | 10,500 |
| Apr 24, 2026 | 383.00 | 383.00 | 373.20 | 376.95 | 376.95 | -2.37% | 10,000 |
| Apr 23, 2026 | 378.00 | 392.00 | 372.25 | 386.10 | 386.10 | 2.93% | 16,750 |
| Apr 22, 2026 | 372.10 | 379.00 | 365.20 | 375.10 | 375.10 | -0.24% | 20,000 |
| Apr 21, 2026 | 376.05 | 379.00 | 374.00 | 376.00 | 376.00 | -0.01% | 17,250 |
| Apr 20, 2026 | 373.90 | 379.00 | 367.00 | 376.05 | 376.05 | 0.04% | 34,750 |
| Apr 17, 2026 | 369.90 | 380.00 | 361.00 | 375.90 | 375.90 | 1.66% | 44,250 |
| Apr 16, 2026 | 377.30 | 377.50 | 364.00 | 369.75 | 369.75 | 0.87% | 24,750 |
| Apr 15, 2026 | 359.00 | 367.00 | 358.00 | 366.55 | 366.55 | 3.96% | 32,750 |
| Apr 13, 2026 | 349.90 | 359.00 | 330.55 | 352.60 | 352.60 | -1.78% | 39,500 |
| Apr 10, 2026 | 357.70 | 366.00 | 356.10 | 359.00 | 359.00 | 0.86% | 16,750 |
| Apr 9, 2026 | 375.00 | 375.00 | 353.05 | 355.95 | 355.95 | -4.80% | 24,250 |
| Apr 8, 2026 | 360.00 | 375.00 | 360.00 | 373.90 | 373.90 | 8.53% | 45,750 |
| Apr 7, 2026 | 309.00 | 354.60 | 309.00 | 344.50 | 344.50 | 10.42% | 46,000 |
| Apr 6, 2026 | 303.00 | 316.00 | 296.55 | 312.00 | 312.00 | 4.96% | 28,750 |
| Apr 2, 2026 | 288.05 | 301.90 | 280.00 | 297.25 | 297.25 | 0.05% | 23,000 |
| Apr 1, 2026 | 284.95 | 306.00 | 284.00 | 297.10 | 297.10 | 12.33% | 47,000 |
| Mar 30, 2026 | 288.00 | 289.95 | 261.00 | 264.50 | 264.50 | -8.48% | 70,750 |
| Mar 27, 2026 | 305.00 | 305.00 | 285.00 | 289.00 | 289.00 | -4.68% | 53,000 |
| Mar 25, 2026 | 301.90 | 309.80 | 301.90 | 303.20 | 303.20 | 1.07% | 35,500 |
| Mar 24, 2026 | 296.35 | 308.55 | 296.35 | 300.00 | 300.00 | 3.25% | 29,000 |
| Mar 23, 2026 | 295.00 | 300.75 | 286.05 | 290.55 | 290.55 | -3.78% | 25,250 |
| Mar 20, 2026 | 309.00 | 309.00 | 297.05 | 301.95 | 301.95 | 0.12% | 24,000 |
| Mar 19, 2026 | 300.00 | 306.10 | 299.50 | 301.60 | 301.60 | -2.01% | 23,000 |
| Mar 18, 2026 | 303.00 | 314.85 | 303.00 | 307.80 | 307.80 | 1.58% | 19,000 |