Canada markets closed

APL Apollo Tubes Limited (APLAPOLLO.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
1,555.65+24.00 (+1.57%)
At close: 03:30PM IST
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20241,519.951,560.001,517.851,555.651,555.65303,345
Apr 18, 20241,550.001,570.001,524.451,531.651,531.65310,359
Apr 16, 20241,539.851,566.001,524.001,546.051,546.05500,592
Apr 15, 20241,500.001,552.451,500.001,547.801,547.80433,059
Apr 12, 20241,570.001,590.501,535.401,547.101,547.10862,397
Apr 10, 20241,606.951,607.001,556.501,568.501,568.50548,363
Apr 09, 20241,610.001,622.001,582.151,601.901,601.90356,269
Apr 08, 20241,570.001,610.851,555.901,588.301,588.30566,640
Apr 05, 20241,556.801,597.351,545.651,550.851,550.85538,570
Apr 04, 20241,610.001,610.001,543.051,549.051,549.05367,239
Apr 03, 20241,578.451,615.001,570.001,600.451,600.45566,075
Apr 02, 20241,510.001,584.001,510.001,574.701,574.70589,250
Apr 01, 20241,509.951,516.001,476.401,503.301,503.30625,196
Mar 28, 20241,475.001,505.001,455.551,495.951,495.95583,354
Mar 27, 20241,490.001,494.751,458.201,475.051,475.05443,684
Mar 26, 20241,497.801,512.351,484.451,490.051,490.05686,357
Mar 22, 20241,532.001,545.501,503.051,518.851,518.85392,260
Mar 21, 20241,514.951,539.151,487.601,527.251,527.25581,408
Mar 20, 20241,546.751,548.951,494.601,502.101,502.10363,201
Mar 19, 20241,557.601,570.851,527.701,546.751,546.75669,470
Mar 18, 20241,472.951,558.951,463.701,547.351,547.35439,875
Mar 15, 20241,501.051,519.001,464.001,474.701,474.70540,429
Mar 14, 20241,492.001,525.001,471.651,495.601,495.60694,302
Mar 13, 20241,589.501,660.001,440.001,492.451,492.456,507,913
Mar 12, 20241,599.101,599.901,572.401,592.601,592.60458,809
Mar 11, 20241,587.901,606.001,561.251,599.101,599.10730,455
Mar 07, 20241,545.051,589.901,545.051,582.651,582.65494,841
Mar 06, 20241,545.051,562.751,523.601,555.251,555.25484,139
Mar 05, 20241,542.901,560.001,528.601,551.201,551.20332,976
Mar 04, 20241,539.901,553.951,528.001,541.501,541.50282,419
Mar 01, 20241,547.801,571.401,521.051,550.051,550.05488,759
Feb 29, 20241,462.001,550.001,446.001,547.551,547.551,775,544
Feb 28, 20241,485.901,485.951,443.051,462.801,462.80826,848
Feb 27, 20241,454.501,493.001,450.801,474.251,474.25823,615
Feb 26, 20241,449.301,479.251,446.851,454.701,454.70538,841
Feb 23, 20241,423.151,470.001,422.251,449.251,449.25496,702
Feb 22, 20241,435.851,447.901,415.601,422.251,422.25565,696
Feb 21, 20241,439.801,456.001,421.501,433.951,433.95296,162
Feb 20, 20241,444.001,444.001,402.401,439.551,439.55688,802
Feb 19, 20241,433.201,442.001,411.751,431.501,431.50311,846
Feb 16, 20241,423.651,444.201,413.951,433.151,433.15559,931
Feb 15, 20241,388.001,426.201,384.551,418.601,418.60510,461
Feb 14, 20241,325.101,396.451,305.001,388.551,388.551,004,441
Feb 13, 20241,351.051,357.801,314.301,333.601,333.60548,378
Feb 12, 20241,358.951,366.001,338.001,351.051,351.05491,008
Feb 09, 20241,387.951,389.001,326.751,342.601,342.60912,385
Feb 08, 20241,384.951,414.001,366.601,387.951,387.951,079,647
Feb 07, 20241,404.851,412.951,375.001,382.901,382.90908,891
Feb 06, 20241,428.001,440.851,370.651,402.851,402.852,020,568
Feb 05, 20241,478.651,494.001,420.001,435.601,435.601,413,379
Feb 02, 20241,485.001,497.801,470.001,478.651,478.65492,140
Feb 01, 20241,506.701,511.301,487.301,492.301,492.301,189,459
Jan 31, 20241,490.001,518.851,456.601,503.351,503.351,376,291
Jan 30, 20241,530.001,530.001,490.001,499.201,499.20905,374
Jan 29, 20241,479.951,543.901,471.401,531.501,531.501,733,644
Jan 25, 20241,496.051,511.501,483.001,489.851,489.85557,859
Jan 24, 20241,502.001,522.501,479.101,502.001,502.00459,634
Jan 23, 20241,539.001,542.851,478.001,500.951,500.95849,028
Jan 19, 20241,510.001,558.001,510.001,548.451,548.45472,150
Jan 18, 20241,510.701,520.501,477.251,506.351,506.35647,115
Jan 17, 20241,530.001,539.001,501.151,510.401,510.40760,205
Jan 16, 20241,559.801,567.751,538.051,553.751,553.75304,925
Jan 15, 20241,554.901,569.901,537.501,554.601,554.60412,574
Jan 12, 20241,570.001,589.001,535.001,552.851,552.85477,231
Jan 11, 20241,570.801,578.901,549.551,570.101,570.101,713,389
Jan 10, 20241,545.001,572.001,533.051,565.951,565.95920,486
Jan 09, 20241,523.801,545.001,507.851,540.151,540.15818,319
Jan 08, 20241,524.051,547.801,494.551,514.201,514.20725,066
Jan 05, 20241,457.901,551.001,454.151,523.751,523.752,264,237
Jan 04, 20241,480.001,487.601,432.901,450.851,450.851,798,393
Jan 03, 20241,491.201,499.901,467.001,470.151,470.151,060,686
Jan 02, 20241,500.001,525.001,466.651,504.351,504.351,576,938
Jan 01, 20241,553.901,560.001,511.151,528.701,528.70737,306
Dec 29, 20231,545.001,552.001,520.151,536.801,536.80845,509
Dec 28, 20231,586.901,593.401,540.001,543.851,543.85568,767
Dec 27, 20231,590.051,603.301,578.401,582.651,582.651,074,241
Dec 26, 20231,593.901,605.051,580.001,588.051,588.05429,057
Dec 22, 20231,588.001,602.601,575.051,588.151,588.15515,991
Dec 21, 20231,565.001,595.701,540.401,585.701,585.70310,797
Dec 20, 20231,613.001,623.201,557.001,580.701,580.70754,773
Dec 19, 20231,608.001,629.851,593.001,599.151,599.15621,146
Dec 18, 20231,613.001,626.001,600.251,607.451,607.45788,366
Dec 15, 20231,635.701,639.001,602.501,615.851,615.85789,650
Dec 14, 20231,621.351,638.951,610.001,632.251,632.25714,105
Dec 13, 20231,621.001,626.001,598.151,610.251,610.25705,577
Dec 12, 20231,641.001,645.001,600.001,630.851,630.85752,334
Dec 11, 20231,601.001,644.901,596.951,639.851,639.85701,663
Dec 08, 20231,595.001,608.851,583.101,601.551,601.55576,843
Dec 07, 20231,604.951,620.001,588.501,589.851,589.85550,917
Dec 06, 20231,604.051,625.001,579.151,596.601,596.60548,203
Dec 05, 20231,624.901,642.901,582.001,594.751,594.75931,821
Dec 04, 20231,693.001,694.001,609.101,618.701,618.701,373,108
Dec 01, 20231,700.001,745.001,640.501,644.951,644.951,054,816
Nov 30, 20231,665.001,774.001,636.801,687.651,687.6523,444,898
Nov 29, 20231,675.001,682.301,632.951,651.101,651.101,054,257
Nov 28, 20231,709.901,709.901,656.001,661.751,661.751,230,891
Nov 24, 20231,696.401,722.301,685.051,696.251,696.251,090,186
Nov 23, 20231,659.601,687.901,657.351,683.851,683.85928,573
Nov 22, 20231,660.501,677.851,643.001,660.001,660.001,084,370
Nov 21, 20231,685.001,690.001,640.151,649.451,649.451,176,091
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...