APL Apollo Tubes Limited (BOM:533758)
India
· Delayed Price · Currency is INR 1,770.00
-3.10 (-0.17%)
At close: Dec 5, 2025
APL Apollo Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,752.70 | 1,783.00 | 1,752.70 | 1,770.00 | 1,770.00 | -0.17% | 23,133 |
| Dec 4, 2025 | 1,760.00 | 1,775.00 | 1,753.30 | 1,773.10 | 1,773.10 | 1.28% | 7,171 |
| Dec 3, 2025 | 1,729.45 | 1,757.05 | 1,715.45 | 1,750.75 | 1,750.75 | 0.90% | 7,458 |
| Dec 2, 2025 | 1,721.25 | 1,736.50 | 1,712.45 | 1,735.10 | 1,735.10 | 0.01% | 6,810 |
| Dec 1, 2025 | 1,730.00 | 1,738.00 | 1,719.85 | 1,734.95 | 1,734.95 | 0.91% | 7,542 |
| Nov 28, 2025 | 1,712.25 | 1,737.60 | 1,709.50 | 1,719.25 | 1,719.25 | -1.06% | 19,846 |
| Nov 27, 2025 | 1,725.40 | 1,740.05 | 1,711.55 | 1,737.65 | 1,737.65 | 0.28% | 51,239 |
| Nov 26, 2025 | 1,692.30 | 1,735.55 | 1,692.30 | 1,732.85 | 1,732.85 | 1.93% | 16,684 |
| Nov 25, 2025 | 1,716.10 | 1,724.70 | 1,691.05 | 1,700.00 | 1,700.00 | -0.94% | 3,248 |
| Nov 24, 2025 | 1,742.95 | 1,742.95 | 1,708.00 | 1,716.10 | 1,716.10 | -0.67% | 6,695 |
| Nov 21, 2025 | 1,722.65 | 1,731.55 | 1,702.35 | 1,727.75 | 1,727.75 | 0.38% | 163,846 |
| Nov 20, 2025 | 1,721.00 | 1,745.60 | 1,714.25 | 1,721.25 | 1,721.25 | -0.04% | 51,122 |
| Nov 19, 2025 | 1,763.10 | 1,770.00 | 1,715.00 | 1,722.00 | 1,722.00 | -2.37% | 281,245 |
| Nov 18, 2025 | 1,778.00 | 1,782.00 | 1,757.10 | 1,763.75 | 1,763.75 | -0.80% | 6,534 |
| Nov 17, 2025 | 1,764.50 | 1,787.80 | 1,764.45 | 1,778.00 | 1,778.00 | 0.77% | 7,852 |
| Nov 14, 2025 | 1,765.05 | 1,776.40 | 1,736.75 | 1,764.50 | 1,764.50 | -0.03% | 6,174 |
| Nov 13, 2025 | 1,792.05 | 1,802.90 | 1,758.95 | 1,765.00 | 1,765.00 | -1.75% | 10,052 |
| Nov 12, 2025 | 1,797.05 | 1,801.95 | 1,780.00 | 1,796.40 | 1,796.40 | 0.34% | 12,429 |
| Nov 11, 2025 | 1,782.15 | 1,800.25 | 1,782.15 | 1,790.25 | 1,790.25 | -0.59% | 8,150 |
| Nov 10, 2025 | 1,800.00 | 1,807.30 | 1,786.00 | 1,800.80 | 1,800.80 | 0.04% | 11,876 |
| Nov 7, 2025 | 1,804.85 | 1,805.20 | 1,779.95 | 1,800.10 | 1,800.10 | 0.88% | 7,667 |
| Nov 6, 2025 | 1,784.05 | 1,811.00 | 1,781.00 | 1,784.40 | 1,784.40 | 0.26% | 20,391 |
| Nov 4, 2025 | 1,795.65 | 1,807.35 | 1,760.00 | 1,779.70 | 1,779.70 | -1.00% | 18,251 |
| Nov 3, 2025 | 1,793.20 | 1,809.20 | 1,779.00 | 1,797.60 | 1,797.60 | 0.33% | 129,051 |
| Oct 31, 2025 | 1,791.50 | 1,818.95 | 1,785.75 | 1,791.65 | 1,791.65 | 0.45% | 25,587 |
| Oct 30, 2025 | 1,821.30 | 1,825.00 | 1,756.70 | 1,783.65 | 1,783.65 | -1.27% | 51,719 |
| Oct 29, 2025 | 1,788.95 | 1,822.75 | 1,776.35 | 1,806.65 | 1,806.65 | 1.71% | 37,246 |
| Oct 28, 2025 | 1,775.00 | 1,792.00 | 1,753.40 | 1,776.35 | 1,776.35 | 0.60% | 4,747 |
| Oct 27, 2025 | 1,754.10 | 1,780.50 | 1,753.30 | 1,765.70 | 1,765.70 | 0.66% | 7,186 |
| Oct 24, 2025 | 1,744.25 | 1,762.00 | 1,742.25 | 1,754.10 | 1,754.10 | 0.09% | 2,869 |
| Oct 23, 2025 | 1,752.00 | 1,770.25 | 1,749.15 | 1,752.50 | 1,752.50 | 0.02% | 11,072 |
| Oct 21, 2025 | 1,749.00 | 1,765.95 | 1,744.35 | 1,752.15 | 1,752.15 | 0.14% | 4,141 |
| Oct 20, 2025 | 1,779.35 | 1,779.35 | 1,741.60 | 1,749.65 | 1,749.65 | -0.23% | 7,164 |
| Oct 17, 2025 | 1,716.75 | 1,764.80 | 1,715.00 | 1,753.75 | 1,753.75 | 1.53% | 6,334 |
| Oct 16, 2025 | 1,736.05 | 1,741.70 | 1,718.80 | 1,727.25 | 1,727.25 | -0.42% | 7,751 |
| Oct 15, 2025 | 1,729.50 | 1,742.90 | 1,710.00 | 1,734.55 | 1,734.55 | 0.65% | 2,730 |
| Oct 14, 2025 | 1,748.95 | 1,750.00 | 1,703.60 | 1,723.30 | 1,723.30 | -1.12% | 10,677 |
| Oct 13, 2025 | 1,698.00 | 1,750.55 | 1,698.00 | 1,742.80 | 1,742.80 | 0.23% | 8,105 |
| Oct 10, 2025 | 1,716.95 | 1,747.25 | 1,716.95 | 1,738.75 | 1,738.75 | 0.20% | 9,430 |
| Oct 9, 2025 | 1,715.75 | 1,752.10 | 1,715.45 | 1,735.30 | 1,735.30 | 0.58% | 7,879 |
| Oct 8, 2025 | 1,731.05 | 1,758.10 | 1,721.00 | 1,725.35 | 1,725.35 | -0.60% | 7,429 |
| Oct 7, 2025 | 1,748.45 | 1,751.00 | 1,730.80 | 1,735.85 | 1,735.85 | -0.35% | 202,679 |
| Oct 6, 2025 | 1,725.05 | 1,745.00 | 1,717.80 | 1,742.00 | 1,742.00 | 0.24% | 6,030 |
| Oct 3, 2025 | 1,746.70 | 1,751.15 | 1,723.15 | 1,737.75 | 1,737.75 | 0.31% | 18,505 |
| Oct 1, 2025 | 1,686.05 | 1,740.90 | 1,686.00 | 1,732.40 | 1,732.40 | 2.71% | 44,084 |
| Sep 30, 2025 | 1,696.90 | 1,707.25 | 1,680.00 | 1,686.70 | 1,686.70 | -0.59% | 5,185 |
| Sep 29, 2025 | 1,660.10 | 1,705.20 | 1,660.10 | 1,696.65 | 1,696.65 | 2.16% | 21,449 |
| Sep 26, 2025 | 1,699.00 | 1,707.00 | 1,653.40 | 1,660.75 | 1,660.75 | -1.60% | 10,835 |
| Sep 25, 2025 | 1,670.55 | 1,700.05 | 1,670.55 | 1,687.80 | 1,687.80 | 0.71% | 6,047 |
| Sep 24, 2025 | 1,679.95 | 1,691.15 | 1,671.50 | 1,675.95 | 1,675.95 | -0.49% | 6,702 |