Apar Industries Ltd

APAR
🏛️ india →
8,358.45
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 765.30 785.00 757.40 780.35 0.0M
2021-12-30 751.05 773.95 751.05 762.15 0.0M
2021-12-29 781.00 793.00 756.95 765.45 0.0M
2021-12-28 786.75 790.30 774.50 781.70 0.0M
2021-12-27 760.00 803.20 760.00 779.95 0.0M
2021-12-24 782.00 793.15 762.60 767.30 0.0M
2021-12-23 812.05 822.70 773.35 788.10 0.0M
2021-12-22 825.00 837.25 799.85 807.10 0.0M
2021-12-21 745.00 840.00 745.00 826.25 0.1M
2021-12-20 733.00 753.75 725.70 741.75 0.0M
2021-12-17 743.00 752.60 715.55 728.65 0.0M
2021-12-16 744.00 757.05 727.35 735.90 0.0M
2021-12-15 729.15 749.00 726.85 740.75 0.0M
2021-12-14 724.80 739.00 716.85 724.60 0.0M
2021-12-13 678.90 729.00 677.75 721.50 0.0M
2021-12-10 675.60 683.80 675.60 679.40 0.0M
2021-12-09 689.80 693.25 675.50 677.50 0.0M
2021-12-08 696.00 704.55 681.80 685.45 0.0M
2021-12-07 678.70 699.50 672.75 691.30 0.0M
2021-12-06 670.10 683.25 663.95 670.30 0.0M
2021-12-03 687.40 698.15 670.90 675.35 0.0M
2021-12-02 671.95 697.55 667.45 691.05 0.0M
2021-12-01 678.00 689.85 668.05 668.90 0.0M
2021-11-30 665.85 689.00 665.85 675.05 0.0M
2021-11-29 664.80 672.35 629.00 665.85 0.0M
2021-11-26 705.00 705.00 660.00 664.80 0.0M
2021-11-25 673.00 715.30 671.15 701.40 0.0M
2021-11-24 670.00 686.60 669.65 674.20 0.0M
2021-11-23 656.55 678.80 649.80 670.20 0.0M
2021-11-22 672.70 680.65 652.00 658.75 0.0M
2021-11-18 689.70 704.45 671.85 676.95 0.0M
2021-11-17 690.00 708.50 689.20 699.10 0.0M
2021-11-16 703.90 706.65 682.80 693.00 0.0M
2021-11-15 727.45 732.35 703.30 706.45 0.0M
2021-11-12 722.30 748.85 714.90 721.55 0.0M
2021-11-11 709.95 735.50 694.45 730.85 0.0M
2021-11-10 691.05 709.35 687.85 702.60 0.0M
2021-11-09 688.45 698.50 673.15 689.50 0.0M
2021-11-08 692.00 694.05 673.05 677.00 0.0M
2021-11-04 694.25 696.15 690.60 695.05 0.0M
2021-11-03 695.65 714.00 682.00 685.10 0.0M
2021-11-02 687.00 704.05 683.70 696.45 0.0M
2021-11-01 685.95 693.75 672.40 680.15 0.0M
2021-10-29 667.00 682.70 651.25 676.75 0.0M
2021-10-28 689.40 689.40 667.00 669.50 0.0M
2021-10-27 685.60 699.05 685.35 690.10 0.0M
2021-10-26 675.95 690.00 672.05 685.80 0.0M
2021-10-25 685.10 687.00 656.45 670.65 0.0M
2021-10-22 709.00 720.15 670.05 680.90 0.0M
2021-10-21 710.05 727.25 697.65 709.55 0.0M
2021-10-20 712.20 724.75 692.05 703.50 0.0M
2021-10-19 722.95 742.75 686.00 705.60 0.0M
2021-10-18 697.00 727.00 697.00 709.15 0.0M
2021-10-14 700.95 714.35 693.00 697.85 0.0M
2021-10-13 721.65 721.65 690.95 695.20 0.0M
2021-10-12 726.10 734.95 704.65 706.05 0.0M
2021-10-11 665.05 730.35 665.05 710.95 0.1M
2021-10-08 675.95 677.20 665.00 670.45 0.0M
2021-10-07 665.05 675.85 659.35 673.60 0.0M
2021-10-06 666.95 683.95 652.80 656.35 0.0M
2021-10-05 653.00 679.45 646.75 663.05 0.0M
2021-10-04 645.00 652.35 641.00 643.90 0.0M
2021-10-01 643.00 646.80 637.25 641.75 0.0M
2021-09-30 648.10 650.05 642.90 644.85 0.0M
2021-09-29 645.00 649.15 640.75 644.50 0.0M
2021-09-28 650.00 657.60 642.80 647.20 0.0M
2021-09-27 652.45 655.95 645.30 647.00 0.0M
2021-09-24 658.00 669.00 645.05 649.25 0.0M
2021-09-23 669.95 669.95 648.05 653.15 0.0M
2021-09-22 633.00 657.15 633.00 647.70 0.0M
2021-09-21 636.40 645.25 617.15 633.50 0.0M
2021-09-20 661.65 667.05 637.70 641.05 0.0M
2021-09-17 674.70 679.90 646.45 673.15 0.0M
2021-09-16 655.50 694.00 653.05 670.20 0.0M
2021-09-15 659.00 667.55 654.25 657.75 0.0M
2021-09-14 675.70 675.70 657.40 661.15 0.0M
2021-09-13 656.15 679.00 653.70 673.00 0.0M
2021-09-09 668.80 683.90 655.00 660.05 0.0M
2021-09-08 648.15 671.15 643.50 667.30 0.0M
2021-09-07 649.45 659.00 641.65 644.80 0.0M
2021-09-06 639.25 673.45 635.70 641.85 0.0M
2021-09-03 644.05 648.50 633.65 637.20 0.0M
2021-09-02 645.00 660.95 632.95 643.70 0.0M
2021-09-01 658.05 659.80 640.00 643.55 0.0M
2021-08-31 675.00 675.00 651.60 657.80 0.0M
2021-08-30 618.75 696.85 618.35 673.85 0.0M
2021-08-27 621.25 624.75 610.10 611.20 0.0M
2021-08-26 618.00 626.00 612.40 617.70 0.0M
2021-08-25 638.00 639.25 615.10 617.75 0.0M
2021-08-24 601.00 634.40 599.45 628.45 0.0M
2021-08-23 611.00 626.90 591.15 601.45 0.0M
2021-08-20 610.00 639.40 604.50 612.85 0.0M
2021-08-18 615.00 626.00 604.70 608.95 0.0M
2021-08-17 636.80 639.00 609.60 617.20 0.0M
2021-08-16 624.10 643.80 620.05 622.75 0.0M
2021-08-13 647.00 649.95 630.05 633.60 0.0M
2021-08-12 620.00 649.00 619.90 630.05 0.0M
2021-08-11 608.00 624.95 584.00 600.30 0.0M
2021-08-10 662.55 675.00 613.10 620.40 0.0M
2021-08-09 676.00 685.05 651.35 657.45 0.0M
2021-08-06 669.05 674.60 656.65 659.40 0.0M
2021-08-05 692.00 692.00 661.00 669.90 0.0M
2021-08-04 665.00 722.00 665.00 692.10 0.1M
2021-08-03 663.65 679.55 658.75 667.25 0.0M
2021-08-02 680.00 680.00 656.50 658.75 0.0M
2021-07-30 670.00 674.15 646.10 648.65 0.0M
2021-07-29 680.10 691.75 660.60 669.45 0.0M
2021-07-28 690.40 722.40 663.65 677.70 0.1M
2021-07-27 611.85 672.50 610.90 658.35 0.2M
2021-07-26 616.95 640.00 601.50 610.75 0.0M
2021-07-23 567.85 622.80 559.30 612.80 0.1M
2021-07-22 557.10 572.00 556.00 568.10 0.0M
2021-07-20 566.65 567.00 545.00 547.30 0.0M
2021-07-19 555.15 585.00 555.15 564.80 0.0M
2021-07-16 564.00 583.00 558.35 565.20 0.0M
2021-07-15 574.95 574.95 550.00 552.75 0.0M
2021-07-14 577.50 577.50 563.55 568.60 0.0M
2021-07-13 564.75 575.10 564.75 565.45 0.0M
2021-07-12 543.80 575.75 543.80 560.50 0.0M
2021-07-09 535.05 544.00 533.15 538.05 0.0M
2021-07-08 543.00 552.50 534.40 537.50 0.0M
2021-07-07 535.00 553.45 535.00 543.35 0.0M
2021-07-06 546.50 556.50 535.25 538.80 0.0M
2021-07-05 538.20 547.75 537.00 544.50 0.0M
2021-07-02 526.00 545.00 524.00 537.65 0.0M
2021-07-01 515.95 534.55 515.95 529.00 0.0M
2021-06-30 517.05 520.50 513.65 516.10 0.0M
2021-06-29 520.00 521.95 515.00 516.85 0.0M
2021-06-28 521.75 526.00 513.20 518.20 0.0M
2021-06-25 519.95 526.00 517.00 521.95 0.0M
2021-06-24 516.50 524.35 513.15 516.75 0.0M
2021-06-23 524.95 524.95 516.00 517.05 0.0M
2021-06-22 515.00 528.65 515.00 518.15 0.0M
2021-06-21 500.10 528.00 500.10 523.25 0.0M
2021-06-18 527.00 529.15 501.00 514.55 0.0M
2021-06-17 521.20 535.45 521.20 523.70 0.0M
2021-06-16 539.60 541.30 526.85 529.95 0.0M
2021-06-15 547.00 556.45 533.60 535.75 0.0M
2021-06-14 535.90 548.95 515.75 547.85 0.0M
2021-06-11 525.05 535.45 525.05 527.95 0.0M
2021-06-10 528.35 532.50 526.00 527.55 0.0M
2021-06-09 530.00 540.60 524.55 525.60 0.0M
2021-06-08 541.00 541.00 524.05 527.75 0.0M
2021-06-07 542.50 545.65 529.95 531.55 0.0M
2021-06-04 553.85 553.85 538.10 542.00 0.0M
2021-06-03 546.95 551.00 540.00 547.10 0.0M
2021-06-02 528.85 542.80 523.40 537.00 0.0M
2021-06-01 539.40 546.45 514.85 523.25 0.0M
2021-05-31 599.90 606.00 529.00 534.25 0.0M
2021-05-28 565.60 594.00 560.00 582.50 0.0M
2021-05-27 577.50 579.60 556.05 564.35 0.0M
2021-05-26 563.25 572.80 556.80 564.60 0.0M
2021-05-25 559.50 580.60 552.05 556.90 0.0M
2021-05-24 530.00 560.00 524.00 553.65 0.0M
2021-05-21 524.15 531.70 521.90 524.40 0.0M
2021-05-20 530.60 536.00 513.20 520.80 0.0M
2021-05-19 523.95 533.00 518.60 523.35 0.0M
2021-05-18 514.95 532.00 513.60 517.05 0.0M
2021-05-17 502.10 522.20 502.00 513.75 0.0M
2021-05-14 510.40 517.00 497.30 499.75 0.0M
2021-05-12 531.70 531.70 498.00 501.60 0.0M
2021-05-11 512.05 525.65 509.00 514.15 0.0M
2021-05-10 492.00 520.45 490.00 513.30 0.0M
2021-05-07 501.65 504.00 492.00 493.70 0.0M
2021-05-06 504.05 511.00 495.65 498.25 0.0M
2021-05-05 508.65 513.30 498.70 503.25 0.0M
2021-05-04 503.05 523.05 503.05 505.85 0.0M
2021-05-03 492.05 523.70 492.05 505.80 0.0M
2021-04-30 495.35 507.00 489.25 499.00 0.0M
2021-04-29 515.00 517.50 483.30 496.55 0.0M
2021-04-28 510.00 534.45 507.75 511.35 0.0M
2021-04-27 557.00 558.00 505.00 509.35 0.0M
2021-04-26 445.05 544.40 445.00 544.40 0.1M
2021-04-23 454.95 468.00 452.00 453.70 0.0M
2021-04-22 461.70 471.90 456.80 467.60 0.0M
2021-04-20 448.00 465.00 448.00 462.05 0.0M
2021-04-19 442.15 449.25 440.00 446.00 0.0M
2021-04-16 458.00 468.00 452.20 453.90 0.0M
2021-04-15 476.65 476.65 447.70 459.75 0.0M
2021-04-13 466.95 466.95 445.50 456.55 0.0M
2021-04-12 470.00 470.00 441.75 453.65 0.0M
2021-04-09 476.00 481.50 466.00 468.85 0.0M
2021-04-08 477.10 490.00 472.30 474.45 0.0M
2021-04-07 472.00 485.20 471.00 478.95 0.0M
2021-04-06 474.10 483.00 467.60 469.50 0.0M
2021-04-05 484.00 484.00 460.35 473.50 0.0M
2021-04-01 478.50 489.45 478.50 482.25 0.0M
2021-03-31 463.00 478.00 452.60 474.15 0.0M
2021-03-30 469.00 477.00 455.00 464.90 0.0M
2021-03-26 441.00 462.65 441.00 461.00 0.0M
2021-03-25 452.70 456.00 439.60 441.30 0.0M
2021-03-24 450.10 467.00 450.00 454.20 0.0M
2021-03-23 461.25 468.30 457.85 461.40 0.0M
2021-03-22 470.00 477.00 456.05 460.90 0.0M
2021-03-19 453.00 479.55 443.75 470.45 0.0M
2021-03-18 485.30 485.30 454.00 458.60 0.0M
2021-03-17 482.00 499.60 467.30 474.70 0.0M
2021-03-16 460.35 488.40 455.50 478.20 0.0M
2021-03-15 450.00 461.00 450.00 460.10 0.0M
2021-03-12 457.80 464.85 454.85 456.70 0.0M
2021-03-10 462.90 464.40 439.80 455.50 0.0M
2021-03-09 442.20 461.05 439.65 452.00 0.0M
2021-03-08 449.00 450.00 434.00 437.65 0.0M
2021-03-05 452.35 455.90 440.00 446.70 0.0M
2021-03-04 457.40 464.00 448.00 451.40 0.0M
2021-03-03 468.25 474.45 456.30 459.30 0.0M
2021-03-02 476.00 479.45 456.50 461.95 0.0M
2021-03-01 469.15 479.20 465.60 474.45 0.0M
2021-02-26 470.00 470.45 451.30 460.85 0.0M
2021-02-25 465.20 473.90 465.20 471.80 0.0M
2021-02-24 455.20 465.00 451.00 460.80 0.0M
2021-02-23 457.00 462.20 448.30 452.95 0.0M
2021-02-22 462.20 466.00 445.00 448.85 0.0M
2021-02-19 475.00 487.40 458.10 464.40 0.0M
2021-02-18 472.00 484.00 463.60 474.20 0.0M
2021-02-17 449.95 472.90 440.45 467.40 0.0M
2021-02-16 456.00 456.00 437.80 440.80 0.0M
2021-02-15 448.95 456.20 436.70 449.40 0.0M
2021-02-12 432.40 462.00 426.40 439.00 0.1M
2021-02-11 394.00 428.00 394.00 415.30 0.1M
2021-02-10 386.00 394.75 376.00 390.45 0.3M
2021-02-09 389.00 389.00 377.00 383.30 0.0M
2021-02-08 373.60 393.70 373.60 377.25 0.0M
2021-02-05 385.25 388.55 370.10 373.60 0.0M
2021-02-04 374.80 396.00 374.75 380.90 0.0M
2021-02-03 390.00 390.00 369.00 371.45 0.0M
2021-02-02 375.15 382.80 370.00 370.90 0.0M
2021-02-01 369.55 369.55 363.00 366.65 0.0M
2021-01-29 362.00 397.70 361.00 362.80 0.0M
2021-01-28 359.95 359.95 352.20 355.55 0.0M
2021-01-27 354.75 366.90 344.75 355.35 0.0M
2021-01-25 361.10 368.00 353.50 354.30 0.0M
2021-01-22 376.00 384.75 358.00 359.55 0.0M
2021-01-21 388.00 391.00 372.05 378.00 0.0M
2021-01-20 381.80 395.00 381.05 386.90 0.0M
2021-01-19 379.90 382.40 371.60 381.40 0.0M
2021-01-18 381.75 382.60 368.25 370.20 0.0M
2021-01-15 381.55 394.50 380.95 383.80 0.0M
2021-01-14 383.30 389.30 379.50 384.05 0.0M
2021-01-13 397.90 404.95 380.00 386.60 0.0M
2021-01-12 363.70 417.75 363.70 390.05 0.1M
2021-01-11 360.05 368.25 356.55 363.50 0.0M
2021-01-08 354.00 368.65 354.00 358.30 0.0M
2021-01-07 357.20 358.50 351.65 353.50 0.0M
2021-01-06 357.00 357.45 350.00 352.25 0.0M
2021-01-05 349.25 358.55 348.95 357.25 0.0M
2021-01-04 360.20 360.20 341.80 347.50 0.0M
2021-01-01 350.00 354.20 346.10 348.05 0.0M