Apsis Aerocom Limited (NSE:APSISAERO)
India · Delayed Price · Currency is INR 540.85
+10.60 (2.00%)
At close: Aug 21, 2026
Apsis Aerocom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 540.85 | 540.85 | 540.85 | 540.85 | 540.85 | 2.00% | 4,800 |
| Aug 20, 2026 | 530.25 | 530.25 | 530.25 | 530.25 | 530.25 | 1.99% | 12,000 |
| Aug 19, 2026 | 519.90 | 519.90 | 519.90 | 519.90 | 519.90 | 1.99% | 2,400 |
| Aug 18, 2026 | 509.40 | 509.75 | 509.40 | 509.75 | 509.75 | 1.99% | 4,800 |
| Aug 17, 2026 | 499.80 | 499.80 | 485.00 | 499.80 | 499.80 | 2.00% | 24,000 |
| Aug 14, 2026 | 474.50 | 491.00 | 474.50 | 490.00 | 490.00 | 1.21% | 14,400 |
| Aug 13, 2026 | 484.15 | 484.15 | 484.15 | 484.15 | 484.15 | -1.99% | 2,400 |
| Aug 12, 2026 | 494.55 | 494.55 | 489.00 | 494.00 | 494.00 | 1.88% | 51,600 |
| Aug 11, 2026 | 484.90 | 484.90 | 484.90 | 484.90 | 484.90 | 2.00% | 33,600 |
| Aug 10, 2026 | 475.20 | 475.40 | 475.20 | 475.40 | 475.40 | 2.00% | 24,000 |
| Aug 7, 2026 | 458.75 | 466.10 | 458.75 | 466.10 | 466.10 | 1.99% | 27,600 |
| Aug 6, 2026 | 458.75 | 458.75 | 457.00 | 457.00 | 457.00 | 1.60% | 40,800 |
| Aug 5, 2026 | 448.00 | 449.80 | 448.00 | 449.80 | 449.80 | 2.00% | 9,600 |
| Aug 4, 2026 | 440.00 | 444.00 | 440.00 | 441.00 | 441.00 | 0.70% | 16,800 |
| Aug 3, 2026 | 436.00 | 441.00 | 436.00 | 437.95 | 437.95 | 0.88% | 8,400 |
| Jul 31, 2026 | 434.00 | 434.15 | 434.00 | 434.15 | 434.15 | 2.00% | 13,200 |
| Jul 30, 2026 | 425.60 | 425.65 | 425.60 | 425.65 | 425.65 | -1.98% | 18,000 |
| Jul 29, 2026 | 434.30 | 435.00 | 434.25 | 434.25 | 434.25 | -2.00% | 26,400 |
| Jul 28, 2026 | 443.10 | 443.10 | 443.10 | 443.10 | 443.10 | 1.99% | 27,600 |
| Jul 27, 2026 | 434.45 | 434.45 | 434.45 | 434.45 | 434.45 | 2.00% | 9,600 |
| Jul 24, 2026 | 425.85 | 425.95 | 417.60 | 425.95 | 425.95 | 2.00% | 16,800 |
| Jul 23, 2026 | 417.60 | 417.60 | 417.60 | 417.60 | 417.60 | 1.99% | 2,400 |
| Jul 22, 2026 | 409.05 | 409.45 | 400.00 | 409.45 | 409.45 | 1.99% | 6,000 |
| 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 |