APL Apollo Tubes Limited - APLAPOLLO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	1,693.7	1,731.1	1,731.1	1,741.7	1,685.3	1.04M
September 30, 2025	1,705	1,686.1	1,686.1	1,706.4	1,679.3	325,816
September 29, 2025	1,668.7	1,696	1,696	1,705	1,668.1	841,179
September 26, 2025	1,698	1,660.1	1,660.1	1,708	1,653.3	836,539
September 25, 2025	1,676.2	1,688.3	1,688.3	1,699	1,674	1.24M
September 24, 2025	1,683	1,676.2	1,676.2	1,691.6	1,671.5	571,798
September 23, 2025	1,676	1,683	1,683	1,694.9	1,665.2	433,903
September 22, 2025	1,683	1,679.3	1,679.3	1,697.5	1,672.3	261,846
September 19, 2025	1,690	1,691.1	1,691.1	1,699	1,668.2	694,289
September 18, 2025	1,697	1,696.9	1,696.9	1,705	1,677	460,077
September 17, 2025	1,701	1,689.2	1,689.2	1,703	1,676.5	306,351
September 16, 2025	1,710	1,697.6	1,697.6	1,717.9	1,688.7	1.01M
September 15, 2025	1,710	1,700.6	1,700.6	1,710	1,688	659,777
September 12, 2025	1,681.9	1,703.3	1,703.3	1,710.8	1,671.9	219,959
September 11, 2025	1,677	1,681.7	1,681.7	1,698.9	1,673	268,552
September 10, 2025	1,703.9	1,695.7	1,695.7	1,710.5	1,680	440,991
September 09, 2025	1,686.1	1,694.9	1,694.9	1,700	1,673.2	294,773
September 08, 2025	1,664.7	1,691.3	1,691.3	1,694.4	1,661.2	441,993
September 05, 2025	1,672.9	1,664.7	1,664.7	1,680	1,648.3	153,818
September 04, 2025	1,675.1	1,672.9	1,672.9	1,683	1,660.9	255,090
September 03, 2025	1,653.7	1,674.8	1,674.8	1,679.3	1,645.1	445,589
September 02, 2025	1,645	1,653.7	1,653.7	1,669.7	1,629.7	409,587
September 01, 2025	1,595.1	1,639.8	1,639.8	1,642	1,592.6	249,588
August 29, 2025	1,599.1	1,604.7	1,604.7	1,633.6	1,578	720,090
August 28, 2025	1,628.9	1,600.3	1,600.3	1,631.2	1,592	509,123
August 26, 2025	1,645.2	1,628.9	1,628.9	1,650	1,620.5	682,062
August 25, 2025	1,655	1,645.2	1,645.2	1,659.1	1,631.1	318,091
August 22, 2025	1,653.3	1,649.5	1,649.5	1,663.9	1,633.4	221,338
August 21, 2025	1,640	1,653.2	1,653.2	1,669	1,622.3	595,869
August 20, 2025	1,624.2	1,628.3	1,628.3	1,642.6	1,615	354,129
August 19, 2025	1,605	1,626.3	1,626.3	1,630.7	1,602	260,096
August 18, 2025	1,608.5	1,607	1,607	1,628.5	1,600.5	328,227
August 14, 2025	1,578.1	1,608.5	1,608.5	1,615.3	1,578.1	769,027
August 13, 2025	1,583.9	1,582.6	1,582.6	1,611	1,578.1	319,570
August 12, 2025	1,589.4	1,582.3	1,582.3	1,596.1	1,565.5	291,431
August 11, 2025	1,580	1,587.9	1,587.9	1,597.8	1,572	203,971
August 08, 2025	1,598	1,582.6	1,582.6	1,607.5	1,575	257,543
August 07, 2025	1,555	1,595.2	1,595.2	1,599.3	1,549	630,943
August 06, 2025	1,617	1,569.1	1,569.1	1,617	1,561	998,433
August 05, 2025	1,586.4	1,603.5	1,603.5	1,633.1	1,585.5	1.6M
August 04, 2025	1,590	1,586.4	1,586.4	1,606.5	1,580.2	425,802
August 01, 2025	1,600	1,594.1	1,594.1	1,626.9	1,585.6	1.15M
July 31, 2025	1,557	1,601.2	1,601.2	1,611.9	1,550	1.51M
July 30, 2025	1,515.5	1,566.3	1,566.3	1,569	1,512.9	1.21M
July 29, 2025	1,503	1,514.9	1,514.9	1,527.6	1,494	819,000
July 28, 2025	1,539.1	1,504.8	1,504.8	1,539.1	1,492	2.52M
July 25, 2025	1,680.4	1,543.1	1,543.1	1,680.4	1,526.1	2.37M
July 24, 2025	1,680.2	1,686.4	1,686.4	1,703	1,668	1.02M
July 23, 2025	1,657.2	1,679.3	1,679.3	1,685	1,657.2	300,919
July 22, 2025	1,695	1,660.4	1,660.4	1,695	1,652	449,105
July 21, 2025	1,666.4	1,692.5	1,692.5	1,703	1,655.2	408,341
July 18, 2025	1,696	1,666.4	1,666.4	1,704.8	1,663.3	598,758
July 17, 2025	1,716	1,694.8	1,694.8	1,723.1	1,685	349,896
July 16, 2025	1,724	1,714.8	1,714.8	1,724	1,702.1	453,359
July 15, 2025	1,692.2	1,723.5	1,723.5	1,726	1,687.3	523,460
July 14, 2025	1,703	1,692.5	1,692.5	1,712	1,678.1	612,974
July 11, 2025	1,714	1,701.8	1,701.8	1,735.7	1,690.1	404,155
July 10, 2025	1,715	1,719.2	1,719.2	1,728.9	1,701.9	842,042
July 09, 2025	1,742.5	1,708.3	1,708.3	1,749.5	1,697.5	1.18M
July 08, 2025	1,733.1	1,741.4	1,741.4	1,745.9	1,722.5	298,140

APL Apollo Tubes Limited (APLAPOLLO.NS) NSE