Advertisement
U.S. Markets closed
S&P Futures
5,875.00 +29.00 (+0.50%) Dow Futures
42,499.00 +178.00 (+0.42%) Nasdaq Futures
20,622.50 +123.75 (+0.60%) Russell 2000 Futures
2,232.70 +11.20 (+0.50%) Crude Oil
68.59 -3.19 (-4.44%) Gold
2,747.00 -7.60 (-0.28%)
APAR Industries Limited (APARINDS.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:30PM IST
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | - | - | - | - | - | - |
| Oct 25, 2024 | 9,774.95 | 9,879.95 | 9,405.70 | 9,449.75 | 9,449.75 | 190,910 |
| Oct 24, 2024 | 9,744.90 | 9,939.95 | 9,666.00 | 9,729.35 | 9,729.35 | 78,222 |
| Oct 23, 2024 | 9,705.05 | 9,998.95 | 9,579.65 | 9,702.90 | 9,702.90 | 64,166 |
| Oct 22, 2024 | 9,740.50 | 9,840.95 | 9,478.50 | 9,799.55 | 9,799.55 | 107,389 |
| Oct 21, 2024 | 10,338.45 | 10,338.45 | 9,708.00 | 9,774.75 | 9,774.75 | 81,913 |
| Oct 18, 2024 | 10,325.00 | 10,325.00 | 10,061.65 | 10,138.45 | 10,138.45 | 57,628 |
| Oct 17, 2024 | 10,566.20 | 10,578.75 | 10,232.60 | 10,336.30 | 10,336.30 | 55,229 |
| Oct 16, 2024 | 10,956.15 | 10,956.15 | 10,475.05 | 10,566.20 | 10,566.20 | 104,027 |
| Oct 15, 2024 | 10,523.20 | 11,000.00 | 10,450.55 | 10,956.15 | 10,956.15 | 137,647 |
| Oct 14, 2024 | 10,440.00 | 10,830.00 | 10,301.00 | 10,500.60 | 10,500.60 | 124,661 |
| Oct 11, 2024 | 10,500.00 | 10,664.60 | 10,321.65 | 10,428.40 | 10,428.40 | 119,268 |
| Oct 10, 2024 | 10,074.00 | 10,720.00 | 9,937.65 | 10,649.70 | 10,649.70 | 244,750 |
| Oct 09, 2024 | 9,701.00 | 10,100.00 | 9,500.00 | 10,030.85 | 10,030.85 | 125,426 |
| Oct 08, 2024 | 9,300.00 | 9,578.00 | 9,163.15 | 9,553.45 | 9,553.45 | 50,059 |
| Oct 07, 2024 | 9,502.00 | 9,513.80 | 9,185.00 | 9,406.70 | 9,406.70 | 99,929 |
| Oct 04, 2024 | 9,460.00 | 9,599.90 | 9,352.55 | 9,514.10 | 9,514.10 | 105,789 |
| Oct 03, 2024 | 9,449.90 | 9,650.00 | 9,402.00 | 9,537.25 | 9,537.25 | 71,847 |
| Oct 01, 2024 | 9,500.00 | 9,711.00 | 9,430.00 | 9,671.80 | 9,671.80 | 130,755 |
| Sep 30, 2024 | 9,499.95 | 9,584.15 | 9,335.65 | 9,528.60 | 9,528.60 | 89,043 |
| Sep 27, 2024 | 9,470.05 | 9,613.15 | 9,330.25 | 9,492.60 | 9,492.60 | 232,009 |
| Sep 26, 2024 | 9,845.00 | 9,847.95 | 9,350.00 | 9,470.40 | 9,470.40 | 81,324 |
| Sep 25, 2024 | 9,910.05 | 9,910.05 | 9,662.00 | 9,688.10 | 9,688.10 | 37,369 |
| Sep 24, 2024 | 9,806.85 | 9,980.00 | 9,762.20 | 9,911.55 | 9,911.55 | 66,353 |
| Sep 23, 2024 | 9,650.00 | 9,830.05 | 9,370.85 | 9,806.85 | 9,806.85 | 162,331 |
| Sep 20, 2024 | 9,735.00 | 9,749.00 | 9,379.65 | 9,417.85 | 9,417.85 | 131,457 |
| Sep 19, 2024 | 10,100.00 | 10,114.80 | 9,562.00 | 9,634.10 | 9,634.10 | 102,276 |
| Sep 18, 2024 | 10,110.00 | 10,123.60 | 9,912.00 | 9,990.45 | 9,990.45 | 51,690 |
| Sep 17, 2024 | 10,597.00 | 10,597.00 | 10,027.60 | 10,131.25 | 10,131.25 | 113,131 |
| Sep 16, 2024 | 10,300.00 | 10,624.80 | 10,262.50 | 10,584.45 | 10,584.45 | 215,017 |
| Sep 13, 2024 | 10,197.00 | 10,515.00 | 10,124.80 | 10,399.75 | 10,399.75 | 171,057 |
| Sep 12, 2024 | 9,997.00 | 10,430.25 | 9,860.90 | 10,094.35 | 10,094.35 | 233,772 |
| Sep 11, 2024 | 9,295.90 | 10,080.00 | 9,255.55 | 9,956.40 | 9,956.40 | 687,836 |
| Sep 10, 2024 | 9,100.85 | 9,343.15 | 9,100.85 | 9,290.15 | 9,290.15 | 105,254 |
| Sep 09, 2024 | 8,936.00 | 9,100.00 | 8,888.00 | 9,076.90 | 9,076.90 | 118,713 |
| Sep 06, 2024 | 9,079.95 | 9,268.90 | 8,900.00 | 8,942.70 | 8,942.70 | 98,046 |
| Sep 05, 2024 | 9,020.00 | 9,221.00 | 8,879.80 | 9,014.40 | 9,014.40 | 68,681 |
| Sep 04, 2024 | 8,816.95 | 9,019.95 | 8,772.05 | 8,978.45 | 8,978.45 | 286,387 |
| Sep 03, 2024 | 8,868.05 | 8,968.95 | 8,716.40 | 8,817.65 | 8,817.65 | 93,477 |
| Sep 02, 2024 | 9,170.00 | 9,244.85 | 8,768.95 | 8,833.35 | 8,833.35 | 134,494 |
| Aug 30, 2024 | 9,251.00 | 9,495.00 | 9,060.00 | 9,163.50 | 9,163.50 | 324,713 |
| Aug 29, 2024 | 8,995.00 | 9,345.25 | 8,865.00 | 8,947.10 | 8,947.10 | 166,926 |
| Aug 28, 2024 | 8,983.90 | 9,186.85 | 8,916.70 | 9,009.60 | 9,009.60 | 90,982 |
| Aug 27, 2024 | 8,959.05 | 9,038.10 | 8,802.15 | 8,979.05 | 8,979.05 | 85,554 |
| Aug 26, 2024 | 8,950.25 | 9,050.00 | 8,770.00 | 8,992.15 | 8,992.15 | 104,187 |
| Aug 23, 2024 | 8,518.50 | 8,990.00 | 8,440.00 | 8,950.25 | 8,950.25 | 258,431 |
| Aug 22, 2024 | 8,364.00 | 8,587.90 | 8,303.50 | 8,518.50 | 8,518.50 | 70,199 |
| Aug 21, 2024 | 8,380.00 | 8,384.95 | 8,255.00 | 8,317.80 | 8,317.80 | 105,658 |
| Aug 20, 2024 | 8,348.00 | 8,429.00 | 8,203.30 | 8,356.50 | 8,356.50 | 93,976 |
| Aug 19, 2024 | 8,447.00 | 8,526.00 | 8,310.15 | 8,348.85 | 8,348.85 | 43,066 |
| Aug 16, 2024 | 8,408.95 | 8,495.40 | 8,340.75 | 8,426.10 | 8,426.10 | 43,500 |
| Aug 14, 2024 | 8,524.20 | 8,593.95 | 8,213.55 | 8,305.35 | 8,305.35 | 73,061 |
| Aug 13, 2024 | 8,450.00 | 8,617.15 | 8,393.05 | 8,522.15 | 8,522.15 | 90,360 |
| Aug 12, 2024 | 8,211.00 | 8,465.00 | 8,169.95 | 8,406.95 | 8,406.95 | 65,814 |
| Aug 09, 2024 | 8,359.95 | 8,438.05 | 8,204.25 | 8,278.00 | 8,278.00 | 77,785 |
| Aug 08, 2024 | 8,284.75 | 8,380.00 | 8,163.95 | 8,288.25 | 8,288.25 | 93,654 |
| Aug 07, 2024 | 8,288.00 | 8,329.00 | 8,092.30 | 8,285.75 | 8,285.75 | 107,109 |
| Aug 06, 2024 | 8,388.00 | 8,499.00 | 8,081.00 | 8,124.55 | 8,124.55 | 214,333 |
| Aug 05, 2024 | 8,449.85 | 8,519.20 | 8,085.40 | 8,213.25 | 8,213.25 | 221,109 |
| Aug 02, 2024 | 8,807.30 | 8,858.20 | 8,552.00 | 8,622.40 | 8,622.40 | 124,521 |
| Aug 01, 2024 | 9,299.85 | 9,329.95 | 8,730.00 | 8,807.30 | 8,807.30 | 176,948 |
| Jul 31, 2024 | 8,989.00 | 9,659.90 | 8,811.00 | 9,229.40 | 9,229.40 | 639,300 |
| Jul 30, 2024 | 8,700.00 | 9,543.30 | 8,500.00 | 9,109.95 | 9,109.95 | 790,461 |
| Jul 29, 2024 | 8,201.00 | 8,871.90 | 8,201.00 | 8,653.80 | 8,653.80 | 259,094 |
| Jul 26, 2024 | 8,034.95 | 8,234.00 | 7,926.10 | 8,200.35 | 8,200.35 | 60,338 |
| Jul 25, 2024 | 8,005.00 | 8,121.00 | 7,951.45 | 7,978.75 | 7,978.75 | 68,431 |
| Jul 24, 2024 | 8,134.55 | 8,200.05 | 8,050.00 | 8,086.90 | 8,086.90 | 113,095 |
| Jul 23, 2024 | 8,398.00 | 8,398.00 | 7,756.00 | 8,092.95 | 8,092.95 | 122,087 |
| Jul 22, 2024 | 7,759.65 | 8,289.95 | 7,595.00 | 8,188.35 | 8,188.35 | 261,673 |
| Jul 19, 2024 | 8,590.00 | 8,607.35 | 7,936.10 | 8,019.80 | 8,019.80 | 199,995 |
| Jul 18, 2024 | 9,020.25 | 9,077.60 | 8,506.10 | 8,596.75 | 8,596.75 | 150,932 |
| Jul 16, 2024 | 8,850.95 | 9,098.80 | 8,830.00 | 9,028.30 | 9,028.30 | 88,648 |
| Jul 15, 2024 | 8,700.00 | 9,099.00 | 8,672.05 | 8,830.85 | 8,830.85 | 194,612 |
| Jul 12, 2024 | 8,636.00 | 8,710.00 | 8,550.00 | 8,669.25 | 8,669.25 | 56,683 |
| Jul 11, 2024 | 8,769.00 | 8,790.00 | 8,580.00 | 8,600.70 | 8,600.70 | 43,759 |
| Jul 10, 2024 | 8,826.00 | 8,885.85 | 8,532.05 | 8,684.05 | 8,684.05 | 48,177 |
| Jul 09, 2024 | 8,892.00 | 8,894.90 | 8,630.50 | 8,831.70 | 8,831.70 | 51,940 |
| Jul 08, 2024 | 8,954.00 | 8,962.85 | 8,708.00 | 8,796.95 | 8,796.95 | 84,851 |
| Jul 05, 2024 | 8,640.00 | 8,878.00 | 8,524.35 | 8,861.55 | 8,861.55 | 96,538 |
| Jul 04, 2024 | 8,725.60 | 8,892.00 | 8,508.00 | 8,596.25 | 8,596.25 | 125,465 |
| Jul 03, 2024 | 8,550.00 | 8,731.00 | 8,501.00 | 8,669.60 | 8,669.60 | 91,119 |
| Jul 02, 2024 | 8,450.00 | 8,549.90 | 8,390.00 | 8,473.30 | 8,473.30 | 75,797 |
| Jul 01, 2024 | 8,500.00 | 8,599.00 | 8,437.00 | 8,480.70 | 8,480.70 | 52,307 |
| Jun 28, 2024 | 8,548.00 | 8,580.00 | 8,445.00 | 8,473.45 | 8,473.45 | 58,839 |
| Jun 27, 2024 | 8,430.00 | 8,597.80 | 8,401.30 | 8,475.95 | 8,475.95 | 68,298 |
| Jun 26, 2024 | 8,575.00 | 8,729.00 | 8,356.00 | 8,398.30 | 8,398.30 | 99,312 |
| Jun 25, 2024 | 8,571.85 | 8,849.00 | 8,470.00 | 8,509.25 | 8,509.25 | 195,418 |
| Jun 24, 2024 | 8,340.05 | 8,580.00 | 8,250.00 | 8,470.70 | 8,470.70 | 102,119 |
| Jun 21, 2024 | 8,465.60 | 8,540.00 | 8,251.00 | 8,345.10 | 8,345.10 | 68,879 |
| Jun 20, 2024 | 8,464.00 | 8,536.00 | 8,382.10 | 8,465.60 | 8,465.60 | 45,273 |
| Jun 19, 2024 | 8,490.55 | 8,648.00 | 8,351.45 | 8,381.00 | 8,381.00 | 68,640 |
| Jun 18, 2024 | 8,423.00 | 8,550.00 | 8,401.10 | 8,490.55 | 8,490.55 | 69,800 |
| Jun 14, 2024 | 8,575.00 | 8,740.00 | 8,235.00 | 8,376.00 | 8,376.00 | 172,872 |
| Jun 13, 2024 | 8,178.00 | 8,679.90 | 8,150.00 | 8,511.95 | 8,511.95 | 319,887 |
| Jun 12, 2024 | 8,130.90 | 8,234.20 | 7,955.45 | 8,147.10 | 8,147.10 | 115,779 |
| Jun 11, 2024 | 8,260.00 | 8,451.05 | 8,060.00 | 8,123.20 | 8,123.20 | 127,235 |
| Jun 10, 2024 | 8,059.90 | 8,275.00 | 8,035.05 | 8,223.55 | 8,223.55 | 79,268 |
| Jun 07, 2024 | 7,690.00 | 8,100.00 | 7,650.00 | 8,059.90 | 8,059.90 | 118,875 |
| Jun 06, 2024 | 7,639.90 | 7,851.00 | 7,620.80 | 7,671.40 | 7,671.40 | 118,485 |
| Jun 05, 2024 | 7,500.00 | 7,630.00 | 7,101.25 | 7,605.05 | 7,605.05 | 109,034 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.