Apsis Aerocom Limited (NSE:APSISAERO)
India · Delayed Price · Currency is INR 467.80
+9.15 (1.99%)
At close: Nov 9, 2026
Apsis Aerocom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 467.80 | 467.80 | 467.75 | 467.80 | 467.80 | 1.99% | 44,200 |
| Nov 8, 2026 | 458.65 | 458.65 | 458.65 | 458.65 | 458.65 | -2.00% | 14,400 |
| Nov 6, 2026 | 477.35 | 477.35 | 468.00 | 468.00 | 468.00 | - | 180,600 |
| Nov 5, 2026 | 466.25 | 468.00 | 466.25 | 468.00 | 468.00 | -1.63% | 29,400 |
| Nov 4, 2026 | 478.00 | 478.00 | 475.75 | 475.75 | 475.75 | -2.00% | 12,800 |
| Nov 3, 2026 | 485.45 | 486.60 | 485.45 | 485.45 | 485.45 | -2.00% | 17,800 |
| Nov 2, 2026 | 496.10 | 496.10 | 495.35 | 495.35 | 495.35 | -2.00% | 14,600 |
| Oct 30, 2026 | 506.00 | 506.00 | 505.45 | 505.45 | 505.45 | -2.00% | 12,000 |
| Oct 29, 2026 | 522.00 | 522.00 | 515.75 | 515.75 | 515.75 | -2.00% | 31,200 |
| Oct 28, 2026 | 526.20 | 526.25 | 526.20 | 526.25 | 526.25 | -1.98% | 28,800 |
| Oct 27, 2026 | 536.90 | 536.90 | 536.90 | 536.90 | 536.90 | -2.00% | 1,200 |
| Oct 26, 2026 | 547.85 | 547.85 | 547.85 | 547.85 | 547.85 | -1.99% | 3,600 |
| Oct 23, 2026 | 558.15 | 559.00 | 558.15 | 559.00 | 559.00 | -1.84% | 3,600 |
| Oct 22, 2026 | 569.50 | 569.50 | 569.50 | 569.50 | 569.50 | -2.00% | 1,200 |
| Oct 21, 2026 | 581.10 | 581.10 | 581.10 | 581.10 | 581.10 | -2.00% | 1,200 |
| Oct 19, 2026 | 592.95 | 592.95 | 592.95 | 592.95 | 592.95 | -2.00% | 14,400 |
| Oct 16, 2026 | 605.05 | 623.95 | 605.05 | 605.05 | 605.05 | -1.99% | 31,200 |
| Oct 15, 2026 | 617.35 | 617.35 | 617.35 | 617.35 | 617.35 | -1.99% | 2,400 |
| Oct 14, 2026 | 644.00 | 645.00 | 629.90 | 629.90 | 629.90 | -2.00% | 9,600 |
| Oct 13, 2026 | 632.00 | 643.00 | 615.00 | 642.75 | 642.75 | 2.56% | 44,400 |
| Oct 12, 2026 | 626.70 | 626.70 | 626.70 | 626.70 | 626.70 | 4.99% | 52,800 |
| Oct 9, 2026 | 550.05 | 596.90 | 540.10 | 596.90 | 596.90 | 5.00% | 48,000 |
| Oct 8, 2026 | 609.75 | 611.20 | 562.15 | 568.50 | 568.50 | -2.34% | 62,400 |
| Oct 7, 2026 | 555.00 | 582.10 | 555.00 | 582.10 | 582.10 | 5.00% | 66,000 |
| Oct 6, 2026 | 515.00 | 554.40 | 504.40 | 554.40 | 554.40 | 5.00% | 50,400 |
| Oct 5, 2026 | 581.95 | 581.95 | 527.25 | 528.00 | 528.00 | -4.86% | 46,800 |
| Oct 1, 2026 | 586.90 | 587.50 | 543.25 | 555.00 | 555.00 | -2.94% | 15,600 |
| Sep 30, 2026 | 575.00 | 585.00 | 570.50 | 571.80 | 571.80 | -4.70% | 52,800 |
| Sep 29, 2026 | 585.00 | 600.00 | 558.60 | 600.00 | 600.00 | 2.04% | 22,800 |
| Sep 28, 2026 | 611.70 | 634.00 | 588.00 | 588.00 | 588.00 | -3.87% | 18,000 |
| Sep 25, 2026 | 604.10 | 611.70 | 604.10 | 611.70 | 611.70 | 1.99% | 15,600 |
| Sep 24, 2026 | 599.75 | 599.75 | 599.75 | 599.75 | 599.75 | 2.00% | 7,200 |
| Sep 23, 2026 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 1.85% | 1,200 |
| Sep 22, 2026 | 577.30 | 577.30 | 577.30 | 577.30 | 577.30 | 2.00% | 13,200 |
| Sep 21, 2026 | 564.85 | 568.00 | 564.85 | 566.00 | 566.00 | 0.20% | 16,800 |
| Sep 18, 2026 | 564.85 | 564.85 | 564.85 | 564.85 | 564.85 | -2.00% | 13,200 |
| Sep 17, 2026 | 576.35 | 576.35 | 576.35 | 576.35 | 576.35 | -2.00% | 4,800 |
| Sep 16, 2026 | 588.10 | 588.10 | 588.10 | 588.10 | 588.10 | -2.00% | 6,000 |
| Sep 15, 2026 | 600.10 | 600.10 | 600.10 | 600.10 | 600.10 | -1.99% | 7,200 |
| Sep 11, 2026 | 612.30 | 612.30 | 612.30 | 612.30 | 612.30 | -1.99% | 6,000 |
| Sep 10, 2026 | 600.25 | 624.75 | 600.25 | 624.75 | 624.75 | 2.00% | 50,400 |
| Sep 9, 2026 | 621.00 | 621.00 | 612.50 | 612.50 | 612.50 | -2.00% | 13,200 |
| Sep 8, 2026 | 611.05 | 625.00 | 611.05 | 625.00 | 625.00 | 0.24% | 33,600 |
| Sep 7, 2026 | 623.50 | 623.50 | 623.00 | 623.50 | 623.50 | 2.00% | 32,400 |
| Sep 4, 2026 | 611.30 | 611.30 | 611.30 | 611.30 | 611.30 | 1.99% | 2,400 |
| Sep 3, 2026 | 599.35 | 599.35 | 599.35 | 599.35 | 599.35 | 2.00% | 2,400 |
| Sep 2, 2026 | 587.60 | 587.60 | 587.60 | 587.60 | 587.60 | 2.00% | 3,600 |
| Sep 1, 2026 | 576.10 | 576.10 | 576.10 | 576.10 | 576.10 | 1.99% | 1,200 |
| Aug 31, 2026 | 564.85 | 564.85 | 564.85 | 564.85 | 564.85 | 2.00% | 187,200 |
| Aug 28, 2026 | 549.00 | 553.80 | 541.00 | 553.80 | 553.80 | 1.54% | 20,400 |