Apsis Aerocom Limited (NSE:APSISAERO)
India · Delayed Price · Currency is INR 311.60
+6.05 (1.98%)
At close: Jun 12, 2026
Apsis Aerocom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 311.00 | 311.65 | 311.00 | 311.60 | 311.60 | 1.98% | 4,800 |
| Jun 11, 2026 | 305.55 | 305.55 | 305.55 | 305.55 | 305.55 | 1.99% | 8,400 |
| Jun 10, 2026 | 299.60 | 299.60 | 299.60 | 299.60 | 299.60 | 1.99% | 1,200 |
| Jun 9, 2026 | 292.00 | 293.75 | 292.00 | 293.75 | 293.75 | 2.00% | 3,600 |
| Jun 8, 2026 | 277.60 | 288.00 | 277.60 | 288.00 | 288.00 | 1.68% | 14,400 |
| Jun 5, 2026 | 284.95 | 284.95 | 283.25 | 283.25 | 283.25 | -1.99% | 48,000 |
| Jun 4, 2026 | 278.85 | 289.00 | 278.85 | 289.00 | 289.00 | 1.58% | 54,000 |
| Jun 3, 2026 | 284.45 | 284.50 | 284.45 | 284.50 | 284.50 | -1.98% | 7,200 |
| Jun 2, 2026 | 290.25 | 290.25 | 290.25 | 290.25 | 290.25 | -1.99% | 8,400 |
| Jun 1, 2026 | 296.15 | 296.15 | 296.15 | 296.15 | 296.15 | -1.99% | 16,800 |
| May 29, 2026 | 330.00 | 330.00 | 302.15 | 302.15 | 302.15 | -5.00% | 54,000 |
| May 27, 2026 | 335.00 | 335.00 | 318.05 | 318.05 | 318.05 | -4.99% | 19,200 |
| May 26, 2026 | 343.75 | 343.75 | 317.00 | 334.75 | 334.75 | 2.24% | 54,000 |
| May 25, 2026 | 327.10 | 327.40 | 325.00 | 327.40 | 327.40 | 4.99% | 26,400 |
| May 22, 2026 | 311.85 | 311.85 | 305.00 | 311.85 | 311.85 | 5.00% | 30,000 |
| May 21, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 4.98% | 3,600 |
| May 20, 2026 | 260.00 | 282.90 | 256.10 | 282.90 | 282.90 | 4.99% | 20,400 |
| May 19, 2026 | 269.50 | 269.50 | 269.45 | 269.45 | 269.45 | -4.99% | 18,000 |
| May 18, 2026 | 285.00 | 285.00 | 283.60 | 283.60 | 283.60 | -4.99% | 15,600 |
| May 15, 2026 | 299.95 | 303.00 | 295.00 | 298.50 | 298.50 | 2.95% | 26,400 |
| May 14, 2026 | 280.00 | 290.15 | 280.00 | 289.95 | 289.95 | 4.92% | 18,000 |
| May 13, 2026 | 285.50 | 286.00 | 276.35 | 276.35 | 276.35 | -4.99% | 48,000 |
| May 12, 2026 | 316.45 | 316.45 | 290.00 | 290.85 | 290.85 | -3.50% | 128,400 |
| May 11, 2026 | 300.95 | 301.40 | 295.00 | 301.40 | 301.40 | 5.00% | 46,800 |
| May 8, 2026 | 285.00 | 287.05 | 284.00 | 287.05 | 287.05 | 4.99% | 45,600 |
| May 7, 2026 | 272.90 | 273.40 | 268.00 | 273.40 | 273.40 | 4.99% | 67,200 |
| May 6, 2026 | 245.05 | 260.40 | 236.00 | 260.40 | 260.40 | 5.00% | 51,600 |
| May 5, 2026 | 243.00 | 252.00 | 236.00 | 248.00 | 248.00 | 2.06% | 14,400 |
| May 4, 2026 | 239.30 | 246.00 | 232.50 | 243.00 | 243.00 | 1.55% | 24,000 |
| Apr 30, 2026 | 217.00 | 239.30 | 217.00 | 239.30 | 239.30 | 4.98% | 39,600 |
| Apr 29, 2026 | 246.00 | 246.00 | 227.95 | 227.95 | 227.95 | -4.98% | 38,400 |
| Apr 28, 2026 | 230.00 | 242.40 | 227.00 | 239.90 | 239.90 | 2.81% | 57,600 |
| Apr 27, 2026 | 222.00 | 233.35 | 222.00 | 233.35 | 233.35 | 4.99% | 27,600 |
| Apr 24, 2026 | 215.60 | 224.00 | 213.95 | 222.25 | 222.25 | 3.08% | 20,400 |
| Apr 23, 2026 | 204.50 | 218.70 | 204.50 | 215.60 | 215.60 | 3.50% | 109,200 |
| Apr 22, 2026 | 211.00 | 217.80 | 208.30 | 208.30 | 208.30 | -4.99% | 69,600 |
| Apr 21, 2026 | 232.00 | 240.00 | 215.05 | 219.25 | 219.25 | -5.50% | 123,600 |
| Apr 20, 2026 | 255.00 | 264.00 | 227.00 | 232.00 | 232.00 | -7.66% | 206,400 |
| Apr 17, 2026 | 227.50 | 265.40 | 227.30 | 251.25 | 251.25 | 13.58% | 324,000 |
| Apr 16, 2026 | 200.00 | 235.50 | 195.00 | 221.20 | 221.20 | 11.27% | 315,600 |
| Apr 15, 2026 | 189.00 | 204.45 | 188.55 | 198.80 | 198.80 | 6.62% | 49,200 |
| Apr 13, 2026 | 177.00 | 188.00 | 173.00 | 186.45 | 186.45 | 4.34% | 50,400 |
| Apr 10, 2026 | 175.25 | 181.50 | 173.00 | 178.70 | 178.70 | 0.96% | 50,400 |
| Apr 9, 2026 | 184.00 | 185.75 | 177.00 | 177.00 | 177.00 | -3.80% | 34,800 |
| Apr 8, 2026 | 197.00 | 197.00 | 182.00 | 184.00 | 184.00 | 1.74% | 39,600 |
| Apr 7, 2026 | 185.85 | 185.85 | 175.00 | 180.85 | 180.85 | -1.26% | 76,800 |
| Apr 6, 2026 | 179.40 | 192.00 | 176.00 | 183.15 | 183.15 | 6.20% | 163,200 |
| Apr 2, 2026 | 166.00 | 172.45 | 166.00 | 172.45 | 172.45 | 4.99% | 106,800 |
| Apr 1, 2026 | 164.25 | 164.25 | 163.60 | 164.25 | 164.25 | 4.99% | 51,600 |
| Mar 30, 2026 | 155.65 | 159.95 | 155.65 | 156.45 | 156.45 | -4.49% | 183,600 |