APAR Industries Limited (APARINDS.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 10:28AM IST. Market open.
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 8,505.00 | 8,505.00 | 8,384.05 | 8,399.00 | 8,399.00 | 1,186 |
| 01 July 2024 | 8,485.05 | 8,595.00 | 8,438.55 | 8,483.25 | 8,483.25 | 1,171 |
| 28 June 2024 | 8,490.65 | 8,588.75 | 8,438.95 | 8,466.60 | 8,466.60 | 3,906 |
| 27 June 2024 | 8,478.25 | 8,591.95 | 8,397.85 | 8,477.00 | 8,477.00 | 4,143 |
| 26 June 2024 | 8,549.90 | 8,726.00 | 8,372.35 | 8,405.75 | 8,405.75 | 4,252 |
| 25 June 2024 | 8,550.00 | 8,831.40 | 8,480.00 | 8,498.90 | 8,498.90 | 5,083 |
| 24 June 2024 | 8,448.35 | 8,573.40 | 8,270.85 | 8,467.05 | 8,467.05 | 2,751 |
| 21 June 2024 | 8,420.05 | 8,542.05 | 8,260.00 | 8,337.20 | 8,337.20 | 2,231 |
| 20 June 2024 | 8,577.00 | 8,577.00 | 8,394.85 | 8,461.20 | 8,461.20 | 1,156 |
| 19 June 2024 | 8,537.75 | 8,640.40 | 8,360.40 | 8,375.85 | 8,375.85 | 1,925 |
| 18 June 2024 | 8,365.40 | 8,556.60 | 8,365.40 | 8,489.80 | 8,489.80 | 1,625 |
| 14 June 2024 | 8,593.40 | 8,737.15 | 8,240.00 | 8,365.40 | 8,365.40 | 5,540 |
| 13 June 2024 | 8,151.35 | 8,674.95 | 8,151.35 | 8,487.40 | 8,487.40 | 18,756 |
| 12 June 2024 | 8,280.00 | 8,280.00 | 7,960.00 | 8,148.90 | 8,148.90 | 1,912 |
| 11 June 2024 | 8,349.30 | 8,451.85 | 8,074.15 | 8,114.30 | 8,114.30 | 3,521 |
| 10 June 2024 | 8,184.90 | 8,260.40 | 8,035.15 | 8,220.25 | 8,220.25 | 1,735 |
| 07 June 2024 | 7,661.80 | 8,090.00 | 7,640.90 | 8,059.10 | 8,059.10 | 3,148 |
| 06 June 2024 | 7,699.95 | 7,841.85 | 7,630.00 | 7,660.35 | 7,660.35 | 1,951 |
| 05 June 2024 | 7,636.00 | 7,636.00 | 7,100.55 | 7,604.70 | 7,604.70 | 3,592 |
| 04 June 2024 | 8,007.60 | 8,007.60 | 6,584.50 | 7,486.40 | 7,486.40 | 8,004 |
| 03 June 2024 | 8,200.05 | 8,250.00 | 7,805.00 | 8,004.00 | 8,004.00 | 3,945 |
| 31 May 2024 | 7,910.90 | 7,985.00 | 7,641.70 | 7,861.95 | 7,861.95 | 4,267 |
| 30 May 2024 | 7,758.75 | 8,033.00 | 7,758.75 | 7,821.60 | 7,821.60 | 7,261 |
| 29 May 2024 | 7,838.95 | 7,856.15 | 7,715.00 | 7,797.90 | 7,797.90 | 1,160 |
| 28 May 2024 | 8,015.00 | 8,086.55 | 7,769.40 | 7,795.10 | 7,795.10 | 3,131 |
| 27 May 2024 | 8,000.80 | 8,076.95 | 7,870.05 | 8,015.90 | 8,015.90 | 2,254 |
| 24 May 2024 | 7,852.75 | 8,125.00 | 7,828.55 | 8,020.70 | 8,020.70 | 9,118 |
| 23 May 2024 | 7,850.00 | 7,971.00 | 7,735.05 | 7,852.75 | 7,852.75 | 1,955 |
| 22 May 2024 | 7,900.35 | 7,977.85 | 7,759.25 | 7,842.10 | 7,842.10 | 3,027 |
| 21 May 2024 | 8,138.95 | 8,138.95 | 7,875.15 | 7,917.60 | 7,917.60 | 3,131 |
| 17 May 2024 | 8,196.90 | 8,196.90 | 7,972.05 | 7,985.45 | 7,985.45 | 3,852 |
| 16 May 2024 | 8,200.00 | 8,200.00 | 7,800.90 | 8,036.65 | 8,036.65 | 8,758 |
| 15 May 2024 | 8,382.65 | 8,388.85 | 7,966.90 | 8,112.60 | 8,112.60 | 15,715 |
| 14 May 2024 | 7,810.00 | 8,398.95 | 7,500.05 | 8,305.30 | 8,305.30 | 28,125 |
| 13 May 2024 | 7,696.05 | 7,780.30 | 7,507.50 | 7,733.45 | 7,733.45 | 5,958 |
| 10 May 2024 | 7,628.00 | 7,692.25 | 7,319.30 | 7,642.35 | 7,642.35 | 7,744 |
| 09 May 2024 | 7,800.05 | 7,860.30 | 7,425.00 | 7,634.60 | 7,634.60 | 3,587 |
| 08 May 2024 | 7,887.70 | 7,967.60 | 7,686.00 | 7,840.85 | 7,840.85 | 3,215 |
| 07 May 2024 | 7,677.25 | 8,040.50 | 7,659.85 | 7,868.45 | 7,868.45 | 16,063 |
| 06 May 2024 | 8,000.05 | 8,054.45 | 7,651.00 | 7,694.55 | 7,694.55 | 2,820 |
| 03 May 2024 | 8,112.65 | 8,149.25 | 7,919.25 | 7,961.30 | 7,961.30 | 5,479 |
| 02 May 2024 | 7,875.65 | 8,087.00 | 7,835.00 | 8,017.95 | 8,017.95 | 4,721 |
| 30 Apr 2024 | 7,907.85 | 8,092.85 | 7,834.40 | 7,882.20 | 7,882.20 | 3,347 |
| 29 Apr 2024 | 7,620.25 | 7,874.95 | 7,565.05 | 7,844.90 | 7,844.90 | 8,419 |
| 26 Apr 2024 | 7,988.95 | 7,988.95 | 7,559.90 | 7,608.00 | 7,608.00 | 2,661 |
| 25 Apr 2024 | 7,848.15 | 7,924.05 | 7,765.30 | 7,836.00 | 7,836.00 | 3,943 |
| 24 Apr 2024 | 7,799.70 | 7,847.95 | 7,616.20 | 7,819.35 | 7,819.35 | 10,555 |
| 23 Apr 2024 | 7,407.70 | 7,761.00 | 7,375.00 | 7,660.90 | 7,660.90 | 20,762 |
| 22 Apr 2024 | 7,152.20 | 7,399.95 | 7,144.35 | 7,355.30 | 7,355.30 | 8,539 |
| 19 Apr 2024 | 6,930.15 | 7,103.15 | 6,888.95 | 7,080.60 | 7,080.60 | 3,714 |
| 18 Apr 2024 | 6,980.00 | 7,140.55 | 6,969.80 | 7,006.40 | 7,006.40 | 3,041 |
| 16 Apr 2024 | 6,934.85 | 7,037.90 | 6,930.00 | 6,969.80 | 6,969.80 | 3,097 |
| 15 Apr 2024 | 6,800.10 | 7,156.60 | 6,766.05 | 6,981.40 | 6,981.40 | 11,378 |
| 12 Apr 2024 | 7,120.05 | 7,135.00 | 6,943.85 | 6,964.75 | 6,964.75 | 2,343 |
| 10 Apr 2024 | 7,200.15 | 7,274.75 | 6,948.00 | 7,148.00 | 7,148.00 | 6,386 |
| 09 Apr 2024 | 7,402.60 | 7,427.90 | 7,162.15 | 7,195.80 | 7,195.80 | 2,628 |
| 08 Apr 2024 | 7,388.85 | 7,390.00 | 7,242.50 | 7,305.45 | 7,305.45 | 2,927 |
| 05 Apr 2024 | 7,046.75 | 7,446.30 | 7,033.70 | 7,336.10 | 7,336.10 | 7,024 |
| 04 Apr 2024 | 6,940.05 | 7,137.25 | 6,907.00 | 7,098.70 | 7,098.70 | 6,877 |
| 03 Apr 2024 | 6,890.00 | 7,009.90 | 6,822.70 | 6,925.20 | 6,925.20 | 9,000 |
| 02 Apr 2024 | 6,947.05 | 7,045.60 | 6,783.00 | 6,829.30 | 6,829.30 | 2,336 |
| 01 Apr 2024 | 7,067.15 | 7,134.80 | 6,930.00 | 6,946.15 | 6,946.15 | 5,631 |
| 28 Mar 2024 | 7,100.00 | 7,167.30 | 6,918.60 | 6,986.80 | 6,986.80 | 5,015 |
| 27 Mar 2024 | 6,880.00 | 7,230.95 | 6,800.00 | 7,028.40 | 7,028.40 | 23,255 |
| 26 Mar 2024 | 6,346.95 | 7,354.10 | 6,346.95 | 7,053.20 | 7,053.20 | 46,090 |
| 22 Mar 2024 | 6,198.40 | 6,446.85 | 6,198.40 | 6,346.40 | 6,346.40 | 2,401 |
| 21 Mar 2024 | 6,150.25 | 6,364.95 | 6,150.25 | 6,201.35 | 6,201.35 | 2,405 |
| 20 Mar 2024 | 6,002.55 | 6,229.95 | 6,002.55 | 6,147.05 | 6,147.05 | 4,574 |
| 19 Mar 2024 | 6,116.90 | 6,131.15 | 6,020.00 | 6,049.95 | 6,049.95 | 1,712 |
| 18 Mar 2024 | 6,087.75 | 6,135.80 | 5,888.00 | 6,093.45 | 6,093.45 | 5,082 |
| 15 Mar 2024 | 5,724.35 | 6,182.00 | 5,593.00 | 6,087.75 | 6,087.75 | 7,758 |
| 14 Mar 2024 | 5,500.60 | 5,777.60 | 5,500.60 | 5,720.85 | 5,720.85 | 4,684 |
| 13 Mar 2024 | 6,069.00 | 6,138.50 | 5,610.00 | 5,766.90 | 5,766.90 | 5,999 |
| 12 Mar 2024 | 6,089.95 | 6,145.65 | 5,893.60 | 6,068.80 | 6,068.80 | 2,145 |
| 11 Mar 2024 | 6,107.40 | 6,132.85 | 6,035.75 | 6,072.05 | 6,072.05 | 4,407 |
| 07 Mar 2024 | 6,059.20 | 6,211.95 | 5,998.55 | 6,092.80 | 6,092.80 | 3,274 |
| 06 Mar 2024 | 6,187.75 | 6,306.75 | 5,835.30 | 6,059.25 | 6,059.25 | 8,685 |
| 05 Mar 2024 | 6,300.00 | 6,300.00 | 6,080.00 | 6,103.35 | 6,103.35 | 1,664 |
| 04 Mar 2024 | 6,210.05 | 6,268.50 | 6,140.00 | 6,249.40 | 6,249.40 | 2,922 |
| 01 Mar 2024 | 6,309.90 | 6,522.95 | 6,250.05 | 6,302.85 | 6,302.85 | 4,690 |
| 29 Feb 2024 | 6,210.00 | 6,429.05 | 6,171.00 | 6,253.15 | 6,253.15 | 2,552 |
| 28 Feb 2024 | 6,231.05 | 6,301.30 | 6,011.00 | 6,227.05 | 6,227.05 | 7,197 |
| 27 Feb 2024 | 6,310.00 | 6,355.15 | 6,240.00 | 6,293.10 | 6,293.10 | 2,359 |
| 26 Feb 2024 | 6,329.80 | 6,461.95 | 6,260.00 | 6,310.90 | 6,310.90 | 2,949 |
| 23 Feb 2024 | 6,399.85 | 6,409.95 | 6,195.00 | 6,293.00 | 6,293.00 | 119,727 |
| 22 Feb 2024 | 6,199.90 | 6,385.45 | 6,121.40 | 6,352.35 | 6,352.35 | 3,678 |
| 21 Feb 2024 | 6,346.65 | 6,346.65 | 6,105.00 | 6,146.75 | 6,146.75 | 2,751 |
| 20 Feb 2024 | 6,259.75 | 6,349.30 | 6,167.75 | 6,240.15 | 6,240.15 | 5,170 |
| 19 Feb 2024 | 6,194.85 | 6,468.50 | 6,194.85 | 6,259.75 | 6,259.75 | 4,193 |
| 16 Feb 2024 | 6,130.00 | 6,194.10 | 6,038.55 | 6,147.70 | 6,147.70 | 3,819 |
| 15 Feb 2024 | 6,010.35 | 6,190.00 | 6,010.35 | 6,110.15 | 6,110.15 | 4,121 |
| 14 Feb 2024 | 5,900.10 | 6,115.00 | 5,786.05 | 6,073.95 | 6,073.95 | 4,421 |
| 13 Feb 2024 | 6,000.15 | 6,091.70 | 5,812.20 | 5,918.25 | 5,918.25 | 2,408 |
| 12 Feb 2024 | 6,297.70 | 6,297.70 | 5,915.00 | 5,943.70 | 5,943.70 | 2,917 |
| 09 Feb 2024 | 6,299.00 | 6,299.00 | 6,007.45 | 6,147.70 | 6,147.70 | 3,380 |
| 08 Feb 2024 | 6,436.40 | 6,523.00 | 6,205.50 | 6,228.60 | 6,228.60 | 7,631 |
| 07 Feb 2024 | 6,231.35 | 6,500.60 | 6,231.35 | 6,446.70 | 6,446.70 | 3,917 |
| 06 Feb 2024 | 6,169.85 | 6,355.00 | 6,116.35 | 6,307.95 | 6,307.95 | 3,988 |
| 05 Feb 2024 | 6,322.30 | 6,332.00 | 6,022.65 | 6,052.45 | 6,052.45 | 12,763 |
| 02 Feb 2024 | 6,350.00 | 6,420.95 | 6,245.00 | 6,326.10 | 6,326.10 | 4,380 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.