APAR Industries Limited (BOM:532259)
India
· Delayed Price · Currency is INR 8,355.35
-366.40 (-4.20%)
At close: Sep 26, 2025
APAR Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8,602.45 | 8,690.50 | 8,277.85 | 8,355.35 | 8,355.35 | -4.20% | 2,449 |
| Sep 25, 2025 | 8,797.95 | 8,825.00 | 8,680.00 | 8,721.75 | 8,721.75 | -0.43% | 3,518 |
| Sep 24, 2025 | 8,600.15 | 8,779.00 | 8,600.15 | 8,759.05 | 8,759.05 | 1.02% | 1,167 |
| Sep 23, 2025 | 8,716.05 | 8,764.70 | 8,634.65 | 8,671.00 | 8,671.00 | -0.52% | 2,850 |
| Sep 22, 2025 | 8,750.55 | 8,906.65 | 8,700.00 | 8,716.10 | 8,716.10 | -1.42% | 1,828 |
| Sep 19, 2025 | 8,947.05 | 8,979.40 | 8,700.05 | 8,841.50 | 8,841.50 | -1.18% | 5,089 |
| Sep 18, 2025 | 8,987.70 | 8,987.70 | 8,855.00 | 8,947.05 | 8,947.05 | 0.05% | 1,923 |
| Sep 17, 2025 | 8,700.00 | 8,989.00 | 8,677.25 | 8,942.50 | 8,942.50 | 3.69% | 5,612 |
| Sep 16, 2025 | 8,598.00 | 8,646.60 | 8,550.00 | 8,624.55 | 8,624.55 | 0.57% | 968 |
| Sep 15, 2025 | 8,630.90 | 8,711.75 | 8,538.30 | 8,575.35 | 8,575.35 | -0.64% | 4,324 |
| Sep 12, 2025 | 8,476.00 | 8,647.95 | 8,430.00 | 8,630.35 | 8,630.35 | 1.89% | 45,542 |
| Sep 11, 2025 | 8,444.00 | 8,590.00 | 8,390.00 | 8,470.60 | 8,470.60 | -0.08% | 5,533 |
| Sep 10, 2025 | 7,960.20 | 8,539.00 | 7,960.20 | 8,477.60 | 8,477.60 | 6.62% | 20,389 |
| Sep 9, 2025 | 7,821.00 | 7,979.45 | 7,794.25 | 7,951.40 | 7,951.40 | 1.67% | 1,235 |
| Sep 8, 2025 | 7,800.00 | 7,899.45 | 7,709.20 | 7,820.85 | 7,820.85 | 0.55% | 4,364 |
| Sep 5, 2025 | 7,954.95 | 7,954.95 | 7,751.00 | 7,778.45 | 7,778.45 | -1.56% | 3,587 |
| Sep 4, 2025 | 8,018.75 | 8,018.75 | 7,862.50 | 7,902.10 | 7,902.10 | 0.51% | 1,427 |
| Sep 3, 2025 | 7,929.00 | 7,970.00 | 7,842.00 | 7,862.10 | 7,862.10 | -0.10% | 1,225 |
| Sep 2, 2025 | 7,836.80 | 7,897.00 | 7,776.30 | 7,870.30 | 7,870.30 | 0.91% | 1,581 |
| Sep 1, 2025 | 7,750.00 | 7,815.00 | 7,705.20 | 7,799.30 | 7,799.30 | 0.89% | 1,437 |
| Aug 29, 2025 | 7,736.05 | 7,836.95 | 7,695.00 | 7,730.15 | 7,730.15 | - | 2,543 |
| Aug 28, 2025 | 7,812.05 | 7,907.25 | 7,700.00 | 7,729.80 | 7,729.80 | -1.98% | 7,784 |
| Aug 26, 2025 | 8,085.85 | 8,092.30 | 7,859.00 | 7,885.80 | 7,885.80 | -2.47% | 3,108 |
| Aug 25, 2025 | 8,249.00 | 8,249.00 | 8,060.10 | 8,085.80 | 8,085.80 | -1.43% | 7,944 |
| Aug 22, 2025 | 8,250.05 | 8,345.00 | 8,175.00 | 8,203.50 | 8,203.50 | -0.33% | 5,749 |
| Aug 21, 2025 | 8,335.20 | 8,533.25 | 8,205.00 | 8,230.90 | 8,230.90 | -1.50% | 8,448 |
| Aug 20, 2025 | 8,410.50 | 8,521.55 | 8,327.90 | 8,356.20 | 8,356.20 | -0.84% | 2,056 |
| Aug 19, 2025 | 8,485.55 | 8,534.15 | 8,386.10 | 8,426.75 | 8,426.75 | -0.21% | 2,194 |
| Aug 18, 2025 | 8,570.90 | 8,700.30 | 8,398.00 | 8,444.45 | 8,444.45 | -1.47% | 9,021 |
| Aug 14, 2025 | 8,705.20 | 8,889.55 | 8,535.00 | 8,570.70 | 8,570.70 | -2.03% | 6,099 |
| Aug 13, 2025 | 8,859.95 | 8,859.95 | 8,720.85 | 8,748.70 | 8,748.70 | -0.76% | 3,587 |
| Aug 12, 2025 | 8,791.00 | 8,840.00 | 8,605.00 | 8,815.65 | 8,815.65 | 1.11% | 2,253 |
| Aug 11, 2025 | 8,858.20 | 8,858.20 | 8,640.80 | 8,719.05 | 8,719.05 | 0.40% | 2,148 |
| Aug 8, 2025 | 8,748.95 | 8,760.00 | 8,560.55 | 8,684.55 | 8,684.55 | -0.06% | 5,705 |
| Aug 7, 2025 | 8,800.00 | 8,850.00 | 8,469.80 | 8,689.35 | 8,689.35 | -2.25% | 11,758 |
| Aug 6, 2025 | 8,949.55 | 9,018.00 | 8,835.00 | 8,889.55 | 8,889.55 | -0.56% | 3,646 |
| Aug 5, 2025 | 9,010.30 | 9,071.00 | 8,889.00 | 8,939.70 | 8,939.70 | -0.33% | 5,938 |
| Aug 4, 2025 | 8,800.35 | 9,071.65 | 8,636.15 | 8,969.00 | 8,969.00 | 2.25% | 4,756 |
| Aug 1, 2025 | 8,905.25 | 8,921.00 | 8,686.60 | 8,772.00 | 8,772.00 | -1.50% | 7,655 |
| Jul 31, 2025 | 9,448.95 | 9,578.00 | 8,836.50 | 8,905.25 | 8,905.25 | -7.82% | 15,916 |
| Jul 30, 2025 | 9,748.80 | 9,900.00 | 9,428.50 | 9,660.95 | 9,660.95 | -0.27% | 24,742 |
| Jul 29, 2025 | 8,586.55 | 9,862.25 | 8,502.55 | 9,687.05 | 9,687.05 | 11.82% | 43,261 |
| Jul 28, 2025 | 8,856.60 | 9,100.00 | 8,607.35 | 8,663.05 | 8,612.05 | -3.65% | 8,105 |
| Jul 25, 2025 | 9,141.05 | 9,141.05 | 8,857.30 | 8,991.20 | 8,938.27 | -1.61% | 2,910 |
| Jul 24, 2025 | 9,131.35 | 9,199.75 | 9,082.55 | 9,137.90 | 9,084.11 | 0.11% | 963 |
| Jul 23, 2025 | 9,205.65 | 9,268.00 | 9,031.40 | 9,127.45 | 9,073.72 | -0.65% | 3,259 |
| Jul 22, 2025 | 9,287.00 | 9,499.00 | 9,119.50 | 9,187.20 | 9,133.11 | -0.75% | 5,870 |
| Jul 21, 2025 | 8,895.25 | 9,300.95 | 8,894.35 | 9,256.25 | 9,201.76 | 4.06% | 6,504 |
| Jul 18, 2025 | 8,825.00 | 8,991.70 | 8,765.70 | 8,895.25 | 8,842.88 | 0.45% | 3,437 |
| Jul 17, 2025 | 9,030.20 | 9,030.20 | 8,800.00 | 8,855.80 | 8,803.67 | -1.76% | 6,159 |