Skip to main content
APAR Industries Limited (BOM:532259)
India flag India · Delayed Price · Currency is INR
8,897.70
+54.85 (0.62%)
At close: Dec 5, 2025

APAR Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258,864.358,920.358,755.008,897.708,897.700.62%981
Dec 4, 20258,705.008,925.008,705.008,842.858,842.851.39%3,663
Dec 3, 20258,969.858,969.858,640.008,721.458,721.45-1.97%1,666
Dec 2, 20258,900.159,099.958,801.158,896.958,896.95-0.98%3,589
Dec 1, 20259,151.009,221.158,955.058,985.408,985.40-1.81%1,821
Nov 28, 20259,159.759,448.009,127.459,150.809,150.80-0.09%5,196
Nov 27, 20259,290.959,332.009,124.159,159.509,159.500.14%1,317
Nov 26, 20259,049.659,175.008,882.359,146.259,146.252.42%1,297
Nov 25, 20258,998.559,009.658,862.008,930.358,930.350.29%2,568
Nov 24, 20259,199.659,199.658,850.008,904.758,904.75-2.76%4,550
Nov 21, 20259,154.059,200.009,000.009,157.159,157.15-0.71%3,401
Nov 20, 20259,435.309,435.309,169.109,222.959,222.95-1.15%2,697
Nov 19, 20259,218.909,430.659,218.809,330.109,330.100.12%14,516
Nov 18, 20259,225.109,390.009,093.659,318.909,318.901.02%4,486
Nov 17, 20259,055.859,300.009,055.859,225.109,225.101.51%5,905
Nov 14, 20258,865.459,128.458,840.459,088.259,088.252.60%19,541
Nov 13, 20258,980.559,033.008,785.008,858.108,858.10-1.35%4,041
Nov 12, 20258,619.959,151.008,565.008,978.958,978.954.99%22,163
Nov 11, 20258,394.758,596.258,166.008,552.058,552.053.34%5,027
Nov 10, 20258,250.158,324.858,200.008,275.408,275.40-0.14%4,949
Nov 7, 20258,337.408,431.758,236.208,286.658,286.65-1.37%18,306
Nov 6, 20258,381.908,495.008,324.808,402.108,402.100.72%26,080
Nov 4, 20258,535.808,550.258,295.258,341.658,341.65-2.27%4,360
Nov 3, 20258,760.858,820.558,360.008,535.308,535.30-1.49%46,027
Oct 31, 20259,225.059,300.008,629.408,664.158,664.15-6.33%20,989
Oct 30, 20259,599.459,599.459,200.009,249.909,249.90-2.11%4,112
Oct 29, 20259,251.059,597.858,939.509,449.109,449.103.84%26,962
Oct 28, 20259,048.259,180.508,956.259,099.359,099.351.25%5,549
Oct 27, 20258,770.009,050.008,724.808,987.208,987.202.98%4,631
Oct 24, 20258,734.308,820.008,647.508,727.258,727.251.17%1,416
Oct 23, 20258,581.058,843.008,579.008,626.208,626.200.51%2,819
Oct 21, 20258,578.058,680.008,518.708,582.708,582.700.06%1,603
Oct 20, 20258,687.208,700.558,540.008,577.608,577.60-1.26%2,900
Oct 17, 20258,805.058,871.008,666.008,687.208,687.20-1.17%3,599
Oct 16, 20258,519.958,922.758,326.008,790.408,790.405.22%5,852
Oct 15, 20258,542.958,542.958,311.058,354.458,354.45-1.73%1,959
Oct 14, 20258,460.108,614.258,351.258,501.158,501.15-0.08%1,569
Oct 13, 20258,309.808,546.308,261.308,508.208,508.201.42%3,308
Oct 10, 20258,440.008,570.008,364.008,388.758,388.75-0.84%1,526
Oct 9, 20258,491.058,537.908,335.008,460.208,460.20-0.90%1,882
Oct 8, 20258,434.158,578.008,383.008,536.958,536.950.07%2,003
Oct 7, 20258,525.608,573.208,424.008,531.008,531.000.70%1,523
Oct 6, 20258,411.008,495.258,322.658,471.308,471.300.68%2,490
Oct 3, 20258,226.208,439.008,208.008,414.208,414.202.40%3,550
Oct 1, 20258,157.858,250.008,122.208,217.258,217.250.23%2,329
Sep 30, 20258,358.908,404.358,059.458,198.408,198.40-1.91%5,159
Sep 29, 20258,378.858,451.008,270.008,358.458,358.450.04%1,410
Sep 26, 20258,602.458,690.508,277.858,355.358,355.35-4.20%2,449
Sep 25, 20258,797.958,825.008,680.008,721.758,721.75-0.43%3,518
Sep 24, 20258,600.158,779.008,600.158,759.058,759.051.02%1,167