Australian Premium Solar (India) Limited (NSE:APS)
India · Delayed Price · Currency is INR 222.40
-4.90 (-2.16%)
Oct 9, 2026, 3:29 PM IST
NSE:APS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 226.35 | 230.85 | 221.00 | 222.40 | 222.40 | -2.16% | 13,250 |
| Oct 8, 2026 | 232.30 | 233.00 | 227.30 | 227.30 | 227.30 | -1.17% | 6,500 |
| Oct 7, 2026 | 227.00 | 230.50 | 224.05 | 230.00 | 230.00 | 0.70% | 3,500 |
| Oct 6, 2026 | 224.05 | 229.60 | 224.05 | 228.40 | 228.40 | 2.22% | 8,500 |
| Oct 5, 2026 | 226.70 | 227.50 | 223.00 | 223.45 | 223.45 | -1.43% | 6,750 |
| Oct 1, 2026 | 228.90 | 234.00 | 224.00 | 226.70 | 226.70 | -0.26% | 21,750 |
| Sep 30, 2026 | 234.50 | 237.35 | 225.00 | 227.30 | 227.30 | -1.00% | 23,750 |
| Sep 29, 2026 | 231.05 | 234.10 | 225.00 | 229.60 | 229.60 | -0.61% | 19,750 |
| Sep 28, 2026 | 240.00 | 240.00 | 230.00 | 231.00 | 231.00 | -1.85% | 14,750 |
| Sep 25, 2026 | 239.00 | 245.95 | 228.00 | 235.35 | 235.35 | -0.70% | 21,000 |
| Sep 24, 2026 | 236.00 | 239.90 | 235.00 | 237.00 | 237.00 | 0.55% | 6,500 |
| Sep 23, 2026 | 235.85 | 243.00 | 232.10 | 235.70 | 235.70 | -0.06% | 11,250 |
| Sep 22, 2026 | 235.00 | 239.00 | 235.00 | 235.85 | 235.85 | 1.07% | 6,000 |
| Sep 21, 2026 | 234.95 | 234.95 | 230.20 | 233.35 | 233.35 | 1.24% | 5,250 |
| Sep 18, 2026 | 225.10 | 234.60 | 225.10 | 230.50 | 230.50 | 0.20% | 10,250 |
| Sep 17, 2026 | 230.75 | 233.90 | 229.00 | 230.05 | 230.05 | -0.30% | 7,000 |
| Sep 16, 2026 | 233.40 | 233.40 | 226.60 | 230.75 | 230.75 | -1.11% | 17,250 |
| Sep 15, 2026 | 240.00 | 241.00 | 232.85 | 233.35 | 233.35 | -2.49% | 18,000 |
| Sep 11, 2026 | 235.00 | 244.85 | 235.00 | 239.30 | 239.30 | 0.57% | 14,750 |
| Sep 10, 2026 | 243.65 | 245.30 | 236.90 | 237.95 | 237.95 | -3.62% | 27,750 |
| Sep 9, 2026 | 257.90 | 257.90 | 246.90 | 246.90 | 246.90 | -1.48% | 15,000 |
| Sep 8, 2026 | 242.50 | 254.00 | 242.50 | 250.60 | 250.60 | 3.34% | 14,750 |
| Sep 7, 2026 | 241.00 | 250.00 | 241.00 | 242.50 | 242.50 | -0.92% | 9,000 |
| Sep 4, 2026 | 245.00 | 248.65 | 241.00 | 244.75 | 244.75 | -0.10% | 12,000 |
| Sep 3, 2026 | 245.10 | 252.00 | 244.00 | 245.00 | 245.00 | -1.74% | 13,250 |
| Sep 2, 2026 | 250.00 | 250.00 | 245.00 | 249.35 | 249.35 | -0.36% | 14,500 |
| Sep 1, 2026 | 252.90 | 255.00 | 249.00 | 250.25 | 250.25 | -0.06% | 6,250 |
| Aug 31, 2026 | 255.00 | 255.00 | 248.00 | 250.40 | 250.40 | -3.36% | 12,000 |
| Aug 28, 2026 | 257.00 | 264.00 | 254.05 | 259.10 | 259.10 | 0.84% | 15,000 |
| Aug 27, 2026 | 249.00 | 258.00 | 247.00 | 256.95 | 256.95 | 2.99% | 14,500 |
| Aug 26, 2026 | 265.05 | 265.05 | 245.50 | 249.50 | 249.50 | -5.22% | 21,750 |
| Aug 25, 2026 | 266.35 | 273.85 | 261.00 | 263.25 | 263.25 | -3.77% | 17,500 |
| Aug 24, 2026 | 273.00 | 279.00 | 264.00 | 273.55 | 273.55 | 5.27% | 21,250 |
| 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 |