Australian Premium Solar (India) Limited (NSE:APS)
India · Delayed Price · Currency is INR 375.10
-0.90 (-0.24%)
Apr 22, 2026, 3:29 PM IST
NSE:APS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 372.10 | 374.95 | 365.20 | 371.25 | - | -1.26% | 11,500 |
| 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 |
| Mar 17, 2026 | 302.00 | 305.40 | 299.05 | 303.00 | 303.00 | 0.95% | 16,000 |
| Mar 16, 2026 | 310.00 | 310.00 | 298.10 | 300.15 | 300.15 | -1.41% | 16,250 |
| Mar 13, 2026 | 298.00 | 307.00 | 296.60 | 304.45 | 304.45 | -1.18% | 32,000 |
| Mar 12, 2026 | 302.05 | 320.00 | 296.90 | 308.10 | 308.10 | 1.27% | 23,000 |
| Mar 11, 2026 | 302.05 | 315.00 | 302.05 | 304.25 | 304.25 | -0.85% | 12,750 |
| Mar 10, 2026 | 305.90 | 315.00 | 300.10 | 306.85 | 306.85 | 4.23% | 25,500 |
| Mar 9, 2026 | 293.05 | 298.50 | 285.35 | 294.40 | 294.40 | -3.24% | 36,250 |
| Mar 6, 2026 | 298.90 | 305.95 | 297.00 | 304.25 | 304.25 | 2.20% | 14,750 |
| Mar 5, 2026 | 293.60 | 306.55 | 293.60 | 297.70 | 297.70 | 2.58% | 19,500 |
| Mar 4, 2026 | 293.00 | 293.75 | 280.00 | 290.20 | 290.20 | -2.49% | 34,750 |
| Mar 2, 2026 | 280.05 | 301.00 | 280.05 | 297.60 | 297.60 | -2.94% | 31,500 |
| Feb 27, 2026 | 303.15 | 309.90 | 298.00 | 306.60 | 306.60 | 1.14% | 29,750 |
| Feb 26, 2026 | 317.00 | 317.00 | 300.00 | 303.15 | 303.15 | -4.13% | 42,500 |
| Feb 25, 2026 | 331.00 | 332.40 | 312.00 | 316.20 | 316.20 | -4.08% | 26,250 |
| Feb 24, 2026 | 330.05 | 335.00 | 327.00 | 329.65 | 329.65 | -3.58% | 13,500 |
| Feb 23, 2026 | 336.90 | 345.00 | 334.20 | 341.90 | 341.90 | 3.83% | 9,250 |
| Feb 20, 2026 | 337.90 | 343.00 | 327.60 | 329.30 | 329.30 | -2.33% | 27,250 |
| Feb 19, 2026 | 348.00 | 350.40 | 332.00 | 337.15 | 337.15 | -4.16% | 12,750 |
| Feb 18, 2026 | 361.00 | 361.00 | 348.20 | 351.80 | 351.80 | -2.94% | 17,500 |
| Feb 17, 2026 | 369.90 | 369.90 | 360.00 | 362.45 | 362.45 | -1.15% | 8,500 |
| Feb 16, 2026 | 360.00 | 368.00 | 355.05 | 366.65 | 366.65 | 1.85% | 11,000 |
| Feb 13, 2026 | 363.85 | 372.90 | 357.00 | 360.00 | 360.00 | -3.52% | 15,250 |
| Feb 12, 2026 | 380.55 | 385.00 | 371.10 | 373.15 | 373.15 | -3.28% | 15,250 |
| Feb 11, 2026 | 410.00 | 410.00 | 380.00 | 385.80 | 385.80 | -5.36% | 27,250 |
| Feb 10, 2026 | 392.00 | 409.90 | 390.00 | 407.65 | 407.65 | 4.73% | 31,750 |
| Feb 9, 2026 | 398.00 | 398.00 | 377.00 | 389.25 | 389.25 | 2.75% | 21,500 |
| Feb 6, 2026 | 377.25 | 384.95 | 373.65 | 378.85 | 378.85 | 0.58% | 14,500 |
| Feb 5, 2026 | 392.95 | 392.95 | 374.30 | 376.65 | 376.65 | -2.62% | 22,250 |