APAR Industries Limited APARINDS
NSE · India · Electronic Technology
INR 17,648.00+264.00 (+1.52%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 17,384.00 | -2.35% | INR 17,804.00 | INR 17,882.00 | INR 17,291.00 | 116.17K |
| 2026-09-29 | INR 17,803.00 | +3.13% | INR 17,337.00 | INR 18,062.00 | INR 17,150.00 | 199.49K |
| 2026-09-28 | INR 17,263.00 | -2.89% | INR 17,750.00 | INR 17,770.00 | INR 17,147.00 | 128.72K |
| 2026-09-25 | INR 17,776.00 | -0.16% | INR 18,000.00 | INR 18,305.00 |
| INR 17,702.00 |
| 85.83K |
| 2026-09-24 | INR 17,804.00 | -0.40% | INR 17,876.00 | INR 18,143.00 | INR 17,705.00 | 78.14K |
| 2026-09-23 | INR 17,876.00 | -1.96% | INR 18,300.00 | INR 18,740.00 | INR 17,799.00 | 129.82K |
| 2026-09-22 | INR 18,233.00 | -3.76% | INR 18,899.00 | INR 19,265.00 | INR 17,919.00 | 207.08K |
| 2026-09-21 | INR 18,945.00 | +0.46% | INR 18,800.00 | INR 19,128.00 | INR 18,548.00 | 122.43K |
| 2026-09-18 | INR 18,858.00 | +5.94% | INR 17,800.00 | INR 19,080.00 | INR 17,745.00 | 271.80K |
| 2026-09-17 | INR 17,801.00 | +4.25% | INR 17,021.00 | INR 17,925.00 | INR 16,884.00 | 195.61K |
| 2026-09-16 | INR 17,075.00 | +3.17% | INR 16,610.00 | INR 17,200.00 | INR 16,015.00 | 108.33K |
| 2026-09-15 | INR 16,550.00 | -5.43% | INR 17,598.00 | INR 17,688.00 | INR 16,490.00 | 100.71K |
| 2026-09-14 | INR 17,500.00 | 0.00% | INR 17,500.00 | INR 17,500.00 | INR 17,500.00 | 0 |
| 2026-09-11 | INR 17,500.00 | +0.91% | INR 17,200.00 | INR 17,558.00 | INR 16,686.00 | 169.20K |
| 2026-09-10 | INR 17,342.00 | -0.61% | INR 17,453.00 | INR 17,595.00 | INR 17,040.00 | 114.40K |
| 2026-09-09 | INR 17,448.00 | -1.06% | INR 17,639.00 | INR 18,132.00 | INR 17,350.00 | 105.57K |
| 2026-09-08 | INR 17,635.00 | -0.52% | INR 17,789.00 | INR 17,812.00 | INR 17,372.00 | 114.18K |
| 2026-09-07 | INR 17,728.00 | +1.76% | INR 17,501.00 | INR 17,793.00 | INR 17,307.00 | 73.37K |
| 2026-09-04 | INR 17,421.00 | -1.60% | INR 17,689.00 | INR 17,895.00 | INR 17,365.00 | 93.10K |
| 2026-09-03 | INR 17,704.00 | +5.30% | INR 16,941.00 | INR 17,772.00 | INR 16,940.00 | 208.67K |
| 2026-09-02 | INR 16,813.00 | -3.37% | INR 17,401.00 | INR 17,444.00 | INR 16,500.00 | 94.23K |
| 2026-09-01 | INR 17,400.00 | -1.71% | INR 17,776.00 | INR 17,919.00 | INR 17,301.00 | 88.38K |
| 2026-08-31 | INR 17,702.00 | -0.57% | INR 17,800.00 | INR 18,044.00 | INR 17,550.00 | 88.24K |
| 2026-08-28 | INR 17,803.00 | -0.54% | INR 17,858.00 | INR 17,900.00 | INR 17,485.00 | 120.84K |
| 2026-08-27 | INR 17,900.00 | +4.91% | INR 17,190.00 | INR 18,075.00 | INR 17,189.00 | 214.87K |
| 2026-08-26 | INR 17,063.00 | +0.36% | INR 17,121.00 | INR 17,349.00 | INR 16,881.00 | 105.26K |
| 2026-08-25 | INR 17,001.00 | +1.77% | INR 16,705.00 | INR 17,170.00 | INR 16,705.00 | 145.44K |
| 2026-08-24 | INR 16,705.00 | -0.90% | INR 17,020.00 | INR 17,100.00 | INR 16,663.00 | 59.13K |
| 2026-08-21 | INR 16,856.00 | +0.43% | INR 16,700.00 | INR 17,049.00 | INR 16,621.00 | 93.09K |
| 2026-08-20 | INR 16,784.00 | +1.02% | INR 16,730.00 | INR 16,980.00 | INR 16,605.00 | 122.28K |
| 2026-08-19 | INR 16,615.00 | -3.48% | INR 17,320.00 | INR 17,525.00 | INR 16,461.00 | 168.98K |
| 2026-08-18 | INR 17,214.00 | +4.18% | INR 16,650.00 | INR 17,295.00 | INR 16,199.00 | 338.50K |
| 2026-08-17 | INR 16,524.00 | -1.00% | INR 16,700.00 | INR 16,998.00 | INR 16,385.00 | 143.64K |
| 2026-08-14 | INR 16,691.00 | -3.10% | INR 17,000.00 | INR 17,118.00 | INR 16,650.00 | 175.32K |
| 2026-08-13 | INR 17,225.00 | -4.31% | INR 18,200.00 | INR 18,395.00 | INR 17,032.00 | 177.88K |
| 2026-08-12 | INR 18,000.00 | +7.48% | INR 16,899.00 | INR 18,465.00 | INR 16,850.00 | 378.78K |
| 2026-08-11 | INR 16,748.00 | +1.82% | INR 16,400.00 | INR 16,986.00 | INR 16,388.00 | 168.42K |
| 2026-08-10 | INR 16,448.00 | -1.10% | INR 16,660.00 | INR 17,043.00 | INR 16,333.00 | 171.68K |
| 2026-08-07 | INR 16,631.00 | +3.13% | INR 16,126.00 | INR 16,695.00 | INR 16,100.00 | 177.45K |
| 2026-08-06 | INR 16,126.00 | +2.94% | INR 15,711.00 | INR 16,316.00 | INR 15,531.00 | 207.44K |
| 2026-08-05 | INR 15,666.00 | +1.51% | INR 15,737.00 | INR 15,920.00 | INR 15,511.00 | 137.66K |
| 2026-08-04 | INR 15,433.00 | +4.66% | INR 14,820.00 | INR 15,600.00 | INR 14,790.00 | 234.86K |
| 2026-08-03 | INR 14,746.00 | +2.77% | INR 14,400.00 | INR 14,994.00 | INR 14,321.00 | 281.74K |
| 2026-07-31 | INR 14,348.00 | +4.39% | INR 13,935.00 | INR 14,502.00 | INR 13,889.00 | 181.36K |
| 2026-07-30 | INR 13,745.00 | -0.65% | INR 13,801.00 | INR 13,867.00 | INR 13,478.00 | 142.21K |
| 2026-07-29 | INR 13,835.00 | +2.63% | INR 13,547.00 | INR 13,981.00 | INR 13,374.00 | 185.52K |
| 2026-07-28 | INR 13,480.00 | -4.06% | INR 14,051.00 | INR 14,239.00 | INR 13,430.00 | 171.45K |
| 2026-07-27 | INR 14,051.00 | +1.17% | INR 14,133.00 | INR 14,149.00 | INR 13,289.00 | 193.96K |
| 2026-07-24 | INR 13,889.00 | +3.47% | INR 13,400.00 | INR 14,685.00 | INR 13,282.00 | 485.03K |
| 2026-07-23 | INR 13,423.00 | -1.52% | INR 13,531.00 | INR 14,040.00 | INR 13,334.00 | 86.29K |
| 2026-07-22 | INR 13,630.00 | -1.52% | INR 13,941.00 | INR 14,014.00 | INR 13,580.00 | 59.08K |
| 2026-07-21 | INR 13,841.00 | -0.30% | INR 13,870.00 | INR 13,932.00 | INR 13,725.00 | 52.30K |
| 2026-07-20 | INR 13,883.00 | +0.34% | INR 13,680.00 | INR 14,062.00 | INR 13,572.00 | 78.11K |
| 2026-07-17 | INR 13,836.00 | -2.60% | INR 14,198.00 | INR 14,198.00 | INR 13,740.00 | 61.58K |
| 2026-07-16 | INR 14,205.00 | +0.49% | INR 14,190.00 | INR 14,250.00 | INR 13,787.00 | 86.36K |
| 2026-07-15 | INR 14,136.00 | +3.98% | INR 13,665.00 | INR 14,265.00 | INR 13,665.00 | 129.75K |
| 2026-07-14 | INR 13,595.00 | -1.82% | INR 13,750.00 | INR 13,837.00 | INR 13,500.00 | 87.50K |
| 2026-07-13 | INR 13,847.00 | -1.50% | INR 13,950.00 | INR 14,100.00 | INR 13,705.00 | 64.99K |
| 2026-07-10 | INR 14,058.00 | -0.09% | INR 14,170.00 | INR 14,240.00 | INR 13,882.00 | 48.79K |
| 2026-07-09 | INR 14,070.00 | +4.66% | INR 13,470.00 | INR 14,150.00 | INR 13,470.00 | 119.37K |
| 2026-07-08 | INR 13,443.00 | -5.02% | INR 14,101.00 | INR 14,246.00 | INR 13,401.00 | 158.36K |
| 2026-07-07 | INR 14,154.00 | -1.18% | INR 14,490.00 | INR 14,815.00 | INR 14,055.00 | 130.86K |
| 2026-07-06 | INR 14,323.00 | +1.05% | INR 14,139.00 | INR 14,617.00 | INR 14,100.00 | 112.20K |
| 2026-07-03 | INR 14,174.00 | -6.14% | INR 15,170.00 | INR 15,170.00 | INR 13,975.00 | 290.91K |
| 2026-07-02 | INR 15,101.00 | +3.45% | INR 14,598.00 | INR 15,175.00 | INR 13,963.00 | 262.25K |
| 2026-07-01 | INR 14,598.00 | -6.99% | INR 15,849.00 | INR 15,849.00 | INR 14,501.00 | 261.07K |
| 2026-06-30 | INR 15,695.00 | -1.82% | INR 16,081.00 | INR 16,125.00 | INR 15,655.00 | 125.24K |
| 2026-06-29 | INR 15,986.00 | -0.22% | INR 16,022.00 | INR 16,353.00 | INR 15,575.00 | 320.87K |
| 2026-06-26 | INR 16,022.00 | 0.00% | INR 16,022.00 | INR 16,022.00 | INR 16,022.00 | 0 |
| 2026-06-25 | INR 16,022.00 | -3.86% | INR 16,735.00 | INR 16,756.00 | INR 15,924.00 | 162.30K |
| 2026-06-24 | INR 16,665.00 | +0.07% | INR 16,654.00 | INR 17,157.00 | INR 16,569.00 | 155.28K |
| 2026-06-23 | INR 16,654.00 | +2.98% | INR 16,380.00 | INR 16,750.00 | INR 16,334.00 | 189.82K |
| 2026-06-22 | INR 16,172.00 | -0.66% | INR 16,361.00 | INR 16,375.00 | INR 16,015.00 | 81.84K |
| 2026-06-19 | INR 16,280.00 | +2.96% | INR 15,849.00 | INR 16,375.00 | INR 15,612.00 | 118.83K |
| 2026-06-18 | INR 15,812.00 | -1.81% | INR 16,190.00 | INR 16,686.00 | INR 15,671.00 | 186.12K |
| 2026-06-17 | INR 16,103.00 | -0.40% | INR 16,168.00 | INR 16,470.00 | INR 15,791.00 | 210.84K |
| 2026-06-16 | INR 16,168.00 | +1.14% | INR 16,160.00 | INR 16,475.00 | INR 15,833.00 | 207.12K |
| 2026-06-15 | INR 15,986.00 | +5.03% | INR 15,600.00 | INR 16,174.00 | INR 15,373.00 | 235.86K |
| 2026-06-12 | INR 15,221.00 | +4.60% | INR 14,823.00 | INR 15,340.00 | INR 14,733.00 | 271.16K |
| 2026-06-11 | INR 14,551.00 | +3.31% | INR 14,065.00 | INR 14,970.00 | INR 14,025.00 | 424.30K |
| 2026-06-10 | INR 14,085.00 | +3.50% | INR 13,743.00 | INR 14,246.00 | INR 13,552.00 | 192.06K |
| 2026-06-09 | INR 13,609.00 | +2.51% | INR 13,399.00 | INR 13,799.00 | INR 13,286.00 | 80.25K |
| 2026-06-08 | INR 13,276.00 | -4.34% | INR 13,335.00 | INR 13,655.00 | INR 13,208.00 | 100.39K |
| 2026-06-05 | INR 13,878.00 | +1.23% | INR 13,825.00 | INR 14,174.00 | INR 13,655.00 | 100.71K |
| 2026-06-04 | INR 13,709.00 | +1.26% | INR 13,570.00 | INR 13,825.00 | INR 13,428.00 | 159.52K |
| 2026-06-03 | INR 13,538.00 | +2.02% | INR 13,270.00 | INR 14,080.00 | INR 13,270.00 | 231.58K |
| 2026-06-02 | INR 13,270.00 | +3.66% | INR 12,801.00 | INR 13,325.00 | INR 12,511.00 | 128.08K |
| 2026-06-01 | INR 12,801.00 | -2.42% | INR 13,120.00 | INR 13,299.00 | INR 12,578.00 | 129.62K |
| 2026-05-29 | INR 13,118.00 | -2.29% | INR 13,500.00 | INR 13,500.00 | INR 12,760.00 | 338.02K |
| 2026-05-28 | INR 13,426.00 | 0.00% | INR 13,426.00 | INR 13,426.00 | INR 13,426.00 | 0 |