Apsis Aerocom Limited (NSE:APSISAERO)
India · Delayed Price · Currency is INR 401.45
+7.80 (1.98%)
At close: Jul 21, 2026
Apsis Aerocom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 401.50 | 401.50 | 401.45 | 401.45 | 401.45 | 1.98% | 8,400 |
| Jul 20, 2026 | 393.60 | 393.65 | 393.60 | 393.65 | 393.65 | 2.00% | 18,000 |
| Jul 17, 2026 | 375.00 | 386.05 | 375.00 | 385.95 | 385.95 | 1.97% | 33,600 |
| Jul 16, 2026 | 393.90 | 393.90 | 378.50 | 378.50 | 378.50 | -1.99% | 43,200 |
| Jul 15, 2026 | 386.20 | 386.20 | 386.20 | 386.20 | 386.20 | 1.99% | 2,400 |
| Jul 14, 2026 | 378.65 | 378.65 | 378.65 | 378.65 | 378.65 | 1.99% | 1,200 |
| Jul 13, 2026 | 371.25 | 371.25 | 371.25 | 371.25 | 371.25 | 1.99% | 9,600 |
| Jul 10, 2026 | 364.25 | 364.25 | 364.00 | 364.00 | 364.00 | 1.92% | 6,000 |
| Jul 9, 2026 | 357.15 | 357.15 | 357.15 | 357.15 | 357.15 | 2.00% | 15,600 |
| Jul 8, 2026 | 343.10 | 350.15 | 343.10 | 350.15 | 350.15 | 0.01% | 33,600 |
| Jul 7, 2026 | 364.25 | 364.25 | 350.10 | 350.10 | 350.10 | -1.99% | 24,000 |
| Jul 6, 2026 | 357.20 | 357.20 | 357.20 | 357.20 | 357.20 | 2.00% | 14,400 |
| Jul 3, 2026 | 350.20 | 350.20 | 339.90 | 350.20 | 350.20 | 2.00% | 81,600 |
| Jul 2, 2026 | 343.35 | 343.35 | 343.35 | 343.35 | 343.35 | 1.99% | 2,400 |
| Jul 1, 2026 | 336.65 | 336.65 | 336.65 | 336.65 | 336.65 | 2.00% | 46,800 |
| Jun 30, 2026 | 330.05 | 330.05 | 330.05 | 330.05 | 330.05 | 1.99% | 8,400 |
| Jun 29, 2026 | 323.60 | 323.60 | 323.60 | 323.60 | 323.60 | 1.99% | 10,800 |
| Jun 25, 2026 | 317.30 | 317.30 | 317.30 | 317.30 | 317.30 | 1.99% | 3,600 |
| Jun 24, 2026 | 311.10 | 311.10 | 311.10 | 311.10 | 311.10 | 2.00% | 22,800 |
| Jun 23, 2026 | 306.00 | 306.00 | 305.00 | 305.00 | 305.00 | -1.99% | 12,000 |
| Jun 22, 2026 | 323.90 | 323.90 | 311.20 | 311.20 | 311.20 | -2.00% | 36,000 |
| Jun 19, 2026 | 324.50 | 324.50 | 317.55 | 317.55 | 317.55 | -1.99% | 50,400 |
| Jun 18, 2026 | 337.20 | 337.20 | 324.00 | 324.00 | 324.00 | -2.00% | 123,600 |
| Jun 17, 2026 | 330.60 | 330.60 | 317.70 | 330.60 | 330.60 | 1.99% | 102,000 |
| Jun 16, 2026 | 324.15 | 324.15 | 324.15 | 324.15 | 324.15 | 2.00% | 2,400 |
| Jun 15, 2026 | 317.80 | 317.80 | 317.80 | 317.80 | 317.80 | 1.99% | 1,200 |
| 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 |