Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

APAR Industries Limited (APARINDS.BO)

5,540.60
+38.80
+(0.71%)
At close: April 25 at 3:40:15 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20255,501.805,569.055,344.755,540.605,540.608,106
Apr 24, 20255,398.855,649.005,313.805,501.805,501.8023,002
Apr 23, 20255,313.805,400.005,192.105,345.055,345.0514,277
Apr 22, 20255,048.505,350.004,910.005,276.855,276.8513,812
Apr 21, 20254,935.105,034.904,819.204,975.904,975.9012,067
Apr 17, 20255,033.905,033.904,895.004,906.304,906.302,561
Apr 16, 20255,098.805,098.804,970.004,995.054,995.052,218
Apr 15, 20255,219.955,219.955,017.005,054.055,054.053,028
Apr 11, 20254,999.955,120.304,982.805,021.305,021.303,033
Apr 9, 20254,920.004,951.954,740.004,802.854,802.852,297
Apr 8, 20255,199.455,199.454,897.004,943.454,943.455,471
Apr 7, 20254,270.005,026.954,270.004,972.804,972.8010,976
Apr 4, 20255,355.005,384.355,040.005,109.205,109.2019,183
Apr 3, 20255,377.455,487.005,345.005,368.205,368.208,862
Apr 2, 20255,525.055,554.055,341.355,476.255,476.257,275
Apr 1, 20255,598.455,598.455,442.005,512.505,512.504,180
Mar 28, 20255,699.855,812.305,468.005,537.605,537.609,066
Mar 27, 20255,887.955,887.955,662.905,703.005,703.005,216
Mar 26, 20255,937.005,942.205,773.655,789.455,789.453,866
Mar 25, 20256,161.056,251.255,871.005,916.105,916.106,900
Mar 24, 20255,999.956,199.955,951.006,144.956,144.956,484
Mar 21, 20255,716.706,027.955,716.705,924.755,924.7515,578
Mar 20, 20255,838.755,966.905,629.905,717.505,717.506,905
Mar 19, 20255,749.605,945.105,654.305,802.205,802.2014,523
Mar 18, 20255,349.805,852.805,307.205,752.805,752.8010,186
Mar 17, 20255,499.905,499.905,285.855,320.755,320.754,718
Mar 13, 20255,574.605,655.005,443.655,471.905,471.904,631
Mar 12, 20255,579.205,615.705,366.755,509.005,509.008,543
Mar 11, 20255,694.005,694.005,470.005,495.405,495.4011,470
Mar 10, 20256,199.956,396.305,624.305,682.455,682.4521,237
Mar 7, 20255,747.956,227.855,655.106,111.256,111.259,600
Mar 6, 20255,845.005,940.855,655.005,717.655,717.6510,707
Mar 5, 20255,763.955,923.155,652.955,800.805,800.806,167
Mar 4, 20255,750.005,939.805,603.005,763.805,763.805,062
Mar 3, 20255,756.455,872.405,467.555,790.105,790.1016,196
Feb 28, 20255,849.955,880.005,595.055,802.555,802.555,968
Feb 27, 20256,215.206,349.955,796.555,875.505,875.5013,091
Feb 25, 20256,452.706,555.006,278.306,344.606,344.605,707
Feb 24, 20256,362.956,522.456,240.106,452.756,452.753,506
Feb 21, 20256,330.206,624.706,256.656,431.506,431.509,485
Feb 20, 20256,250.056,434.556,200.006,383.206,383.207,556
Feb 19, 20256,135.106,535.705,965.856,357.256,357.254,353
Feb 18, 20256,477.956,477.956,038.656,139.206,139.205,706
Feb 17, 20256,084.356,532.206,050.456,466.056,466.057,491
Feb 14, 20256,677.406,782.156,310.206,357.206,357.209,591
Feb 13, 20256,638.556,955.006,617.056,742.506,742.507,702
Feb 12, 20256,690.956,854.356,248.256,780.906,780.9021,626
Feb 11, 20256,701.706,780.006,472.006,685.506,685.508,299
Feb 10, 20257,072.057,120.006,649.906,701.506,701.5013,418
Feb 7, 20257,441.857,441.857,081.257,104.757,104.752,469
Feb 6, 20257,449.107,463.807,207.807,280.357,280.352,249
Feb 5, 20257,198.807,350.007,134.807,304.057,304.052,525
Feb 4, 20257,244.107,326.906,948.457,126.257,126.259,250
Feb 3, 20257,698.757,698.757,118.957,243.207,243.203,731
Feb 1, 20257,599.757,796.257,359.857,390.707,390.703,305
Jan 31, 20257,529.807,611.007,231.157,477.207,477.203,809
Jan 30, 20257,427.657,644.007,092.907,416.457,416.4510,331
Jan 29, 20257,177.357,355.106,690.007,267.007,267.0067,002
Jan 28, 20258,900.008,900.007,172.607,177.407,177.4055,714
Jan 27, 20259,255.059,299.958,730.008,965.758,965.754,766
Jan 24, 20259,893.159,893.159,268.859,303.709,303.702,626
Jan 23, 20259,900.009,900.009,647.459,699.509,699.501,886
Jan 22, 202510,199.9510,199.959,832.959,884.409,884.403,314
Jan 21, 202510,250.9510,250.959,990.0510,159.3010,159.301,157
Jan 20, 202510,276.4510,276.459,961.3510,084.9010,084.901,975
Jan 17, 202510,442.2010,442.209,900.0010,074.9510,074.951,361
Jan 16, 202510,449.6010,449.609,962.4510,031.3510,031.353,616
Jan 15, 202510,554.9510,672.0010,161.3510,318.1510,318.154,747
Jan 14, 202510,297.9510,583.4510,075.0010,348.9010,348.905,036
Jan 13, 202510,592.2510,592.259,860.0010,286.6010,286.603,523
Jan 10, 202510,502.0510,726.0010,300.7510,592.4010,592.402,059
Jan 9, 202510,802.0510,872.0010,393.1510,498.8010,498.803,824
Jan 8, 202511,797.3511,797.3510,651.7010,758.3510,758.355,148
Jan 7, 202511,160.2511,758.1011,111.0011,665.6511,665.654,198
Jan 6, 202510,957.4011,250.0010,721.1511,146.6011,146.608,050
Jan 3, 202510,470.2511,168.4010,470.2510,957.3510,957.356,516
Jan 2, 202510,410.0510,567.9510,341.6010,511.4510,511.451,007
Jan 1, 202510,522.9510,522.9510,288.5510,403.6510,403.651,170
Dec 31, 202410,120.0010,380.809,873.5510,308.7510,308.755,722
Dec 30, 20249,947.2010,155.009,947.2010,005.1510,005.151,637
Dec 27, 202410,022.0510,328.3510,021.1510,047.7510,047.751,775
Dec 26, 202410,035.0010,184.009,975.0010,158.1510,158.152,285
Dec 24, 202410,199.8010,199.809,938.159,996.359,996.351,754
Dec 23, 202410,007.6010,227.609,792.4010,169.4010,169.405,615
Dec 20, 20249,918.2010,100.009,890.009,934.259,934.255,818
Dec 19, 20249,816.4010,016.659,755.659,923.859,923.853,489
Dec 18, 20249,894.0510,120.009,894.0010,031.3510,031.351,220
Dec 17, 20249,950.009,950.009,841.559,878.609,878.60848
Dec 16, 20249,953.2010,053.659,871.909,891.509,891.50871
Dec 13, 20249,909.0510,059.959,826.709,949.759,949.752,479
Dec 12, 202410,190.0010,300.509,937.009,995.159,995.154,011
Dec 11, 202410,038.5510,297.509,980.0010,208.9510,208.954,903
Dec 10, 202410,398.9510,398.959,785.009,943.059,943.052,274
Dec 9, 20249,990.4510,240.959,962.0010,206.4510,206.451,020
Dec 6, 202410,039.0510,158.709,956.009,990.459,990.451,540
Dec 5, 202410,279.1010,279.109,850.0510,040.3510,040.352,069
Dec 4, 202410,203.0510,484.1010,105.0010,131.5510,131.554,097
Dec 3, 202410,200.3010,496.3010,141.7510,203.0510,203.051,996
Dec 2, 202410,042.3010,210.0010,001.3010,141.7510,141.751,007
Nov 29, 20249,834.8010,162.209,793.9510,031.2010,031.202,463
Nov 28, 20249,999.909,999.909,700.109,880.709,880.702,474
Nov 27, 20249,802.859,990.009,720.309,857.409,857.404,741
Nov 26, 20249,560.959,864.009,525.909,735.709,735.702,603
Nov 25, 20249,449.559,570.759,414.009,561.409,561.401,892
Nov 22, 20249,455.009,556.359,247.209,280.259,280.252,429
Nov 21, 20249,629.959,629.959,244.409,453.059,453.0510,777
Nov 19, 20248,800.059,689.108,800.059,483.809,483.8012,704
Nov 18, 20248,900.008,924.958,697.758,815.708,815.701,886
Nov 14, 20248,692.059,033.908,620.608,943.058,943.051,766
Nov 13, 20248,809.958,809.958,671.908,735.858,735.851,798
Nov 12, 20248,765.009,078.208,573.458,942.558,942.554,136
Nov 11, 20249,000.609,051.458,666.058,732.458,732.4510,615
Nov 8, 20249,360.009,360.909,025.009,051.459,051.451,846
Nov 7, 20249,599.759,599.759,334.009,355.809,355.802,099
Nov 6, 20249,440.009,505.009,340.009,386.709,386.701,721
Nov 4, 20249,901.0010,011.959,560.209,622.159,622.153,918
Nov 1, 202410,299.9510,299.959,915.1010,096.4510,096.45753
Oct 31, 20249,435.9510,175.809,414.6510,036.7010,036.707,594
Oct 29, 20249,499.909,620.359,212.409,559.509,559.506,126
Oct 28, 20249,438.859,510.009,275.609,291.309,291.302,050
Oct 25, 20249,773.909,861.359,387.009,438.809,438.806,182
Oct 24, 20249,711.709,936.009,677.359,733.909,733.902,938
Oct 23, 20249,799.909,999.759,567.059,711.659,711.655,627
Oct 22, 20249,709.059,846.859,473.909,799.959,799.955,424
Oct 21, 202410,299.9510,299.959,713.759,775.359,775.351,854
Oct 18, 202410,330.0010,336.8010,080.6510,121.0510,121.051,243
Oct 17, 202410,550.0510,560.0010,249.7010,322.1510,322.153,736
Oct 16, 202411,024.9511,024.9510,492.3510,618.9510,618.952,818
Oct 15, 202410,500.0511,000.0010,500.0010,950.4510,950.456,831
Oct 14, 202410,355.0510,829.7510,320.0010,510.7510,510.752,753
Oct 11, 202410,589.9510,667.9510,340.6510,409.3010,409.302,480
Oct 10, 202410,149.9510,702.009,957.4510,638.0010,638.006,213
Oct 9, 20249,600.0510,094.259,533.0010,022.8510,022.858,670
Oct 8, 20249,394.959,578.659,200.009,554.109,554.101,870
Oct 7, 20249,675.009,675.009,180.009,400.809,400.801,591
Oct 4, 20249,450.059,584.009,350.009,510.609,510.601,979
Oct 3, 20249,500.009,595.859,407.009,529.509,529.501,977
Oct 1, 20249,598.009,705.009,429.209,671.709,671.702,674
Sep 30, 20249,490.009,580.009,350.009,500.009,500.006,510
Sep 27, 20249,484.059,623.259,334.109,495.859,495.854,728
Sep 26, 20249,689.159,811.009,370.959,484.109,484.102,852
Sep 25, 20249,939.459,939.459,655.459,679.759,679.751,545
Sep 24, 20249,839.759,986.359,799.509,905.709,905.701,535
Sep 23, 20249,456.059,830.009,353.859,803.659,803.6511,658
Sep 20, 20249,700.159,727.159,388.009,430.509,430.502,128
Sep 19, 202410,050.2510,100.009,562.559,628.909,628.906,974
Sep 18, 202410,174.3010,174.309,923.209,999.559,999.552,209
Sep 17, 202410,570.0510,583.7510,042.2010,123.2010,123.208,531
Sep 16, 202410,384.9510,620.0010,150.0010,588.0010,588.006,808
Sep 13, 202410,150.2010,504.1010,135.9510,405.5010,405.504,949
Sep 12, 202410,065.6510,412.959,856.1010,083.4010,083.409,272
Sep 11, 20249,300.0010,079.959,292.159,955.109,955.1028,921
Sep 10, 20249,092.109,346.359,092.109,292.159,292.1528,294
Sep 9, 20248,805.059,094.958,805.059,070.159,070.156,022
Sep 6, 20249,052.059,260.008,905.008,946.808,946.803,003
Sep 5, 20249,039.809,223.008,876.909,007.409,007.402,795
Sep 4, 20248,758.259,012.458,758.258,976.658,976.655,891
Sep 3, 20248,949.558,949.558,695.008,757.358,757.353,916
Sep 2, 20249,172.509,238.958,780.008,829.258,829.2521,670
Aug 30, 20249,215.609,497.209,052.709,165.259,165.258,659
Aug 29, 20249,011.359,333.008,885.708,934.608,934.607,569
Aug 28, 20248,982.309,190.158,919.909,011.459,011.455,173
Aug 26, 20248,989.959,050.008,773.608,987.458,987.452,895
Aug 23, 20248,534.208,990.008,437.708,944.508,944.5018,583
Aug 22, 20248,336.008,579.158,316.858,528.908,528.901,098
Aug 21, 20248,355.458,393.558,260.708,317.108,317.101,903
Aug 20, 2024 51 Dividend
Aug 20, 20248,369.958,424.008,200.008,355.408,355.403,380
Aug 19, 20248,428.358,517.008,300.008,334.458,283.451,736
Aug 16, 20248,315.058,494.908,315.058,419.858,368.332,967
Aug 14, 20248,520.008,561.758,220.858,307.358,256.522,561
Aug 13, 20248,410.558,611.008,407.608,518.808,466.676,568
Aug 12, 20248,225.008,467.158,181.808,410.408,358.942,380
Aug 9, 20248,389.658,424.608,222.108,273.058,222.434,739
Aug 8, 20248,270.058,377.558,185.008,293.708,242.952,092
Aug 7, 20248,299.908,331.308,100.008,281.608,230.923,097
Aug 6, 20248,325.058,484.658,093.958,122.658,072.955,100
Aug 5, 20247,501.058,506.107,501.058,203.108,152.9017,402
Aug 2, 20248,790.008,856.108,558.008,625.308,572.5211,552
Aug 1, 20249,253.109,352.508,740.158,814.408,760.465,521
Jul 31, 20248,999.959,660.358,812.009,227.009,170.5424,185
Jul 30, 20248,700.009,543.608,500.009,075.359,019.8235,552
Jul 29, 20248,196.708,860.008,196.708,654.958,601.996,219
Jul 26, 20248,004.008,230.007,938.008,196.708,146.543,680
Jul 25, 20248,049.758,115.007,954.207,986.557,937.682,361
Jul 24, 20248,209.008,209.008,019.708,070.558,021.162,102
Jul 23, 20248,350.058,375.007,752.208,085.808,036.326,095
Jul 22, 20247,855.808,276.957,593.958,177.358,127.317,499
Jul 19, 20248,580.458,580.507,939.108,016.157,967.107,095
Jul 18, 20249,034.959,081.358,505.008,579.608,527.1012,012
Jul 16, 20248,899.959,090.008,831.009,035.558,980.262,373
Jul 15, 20248,710.009,099.508,710.008,824.258,770.259,527
Jul 12, 20248,699.258,708.658,549.158,669.958,616.902,436
Jul 11, 20248,700.008,782.008,580.008,597.508,544.893,057
Jul 10, 20248,770.708,878.908,433.758,684.208,631.064,446
Jul 9, 20248,965.458,965.458,637.258,834.058,779.991,718
Jul 8, 20248,901.058,969.358,705.808,792.258,738.456,239
Jul 5, 20248,582.258,873.708,530.008,863.008,808.778,314
Jul 4, 20248,720.008,897.408,528.908,600.408,547.772,842
Jul 3, 20248,573.258,738.058,501.908,669.058,616.002,429
Jul 2, 20248,505.008,538.508,384.058,471.858,420.013,747
Jul 1, 20248,485.058,595.008,438.558,483.258,431.341,171
Jun 28, 20248,490.658,588.758,438.958,466.608,414.793,906
Jun 27, 20248,478.258,591.958,397.858,477.008,425.134,143
Jun 26, 20248,549.908,726.008,372.358,405.758,354.314,252
Jun 25, 20248,550.008,831.408,480.008,498.908,446.895,083
Jun 24, 20248,448.358,573.408,270.858,467.058,415.242,751
Jun 21, 20248,420.058,542.058,260.008,337.208,286.182,231
Jun 20, 20248,577.008,577.008,394.858,461.208,409.421,156
Jun 19, 20248,537.758,640.408,360.408,375.858,324.601,925
Jun 18, 20248,365.408,556.608,365.408,489.808,437.851,625
Jun 14, 20248,593.408,737.158,240.008,365.408,314.215,540
Jun 13, 20248,151.358,674.958,151.358,487.408,435.4618,756
Jun 12, 20248,280.008,280.007,960.008,148.908,099.041,912
Jun 11, 20248,349.308,451.858,074.158,114.308,064.653,521
Jun 10, 20248,184.908,260.408,035.158,220.258,169.951,735
Jun 7, 20247,661.808,090.007,640.908,059.108,009.793,148
Jun 6, 20247,699.957,841.857,630.007,660.357,613.481,951
Jun 5, 20247,636.007,636.007,100.557,604.707,558.173,592
Jun 4, 20248,007.608,007.606,584.507,486.407,440.598,004
Jun 3, 20248,200.058,250.007,805.008,004.007,955.023,945
May 31, 20247,910.907,985.007,641.707,861.957,813.844,267
May 30, 20247,758.758,033.007,758.757,821.607,773.747,261
May 29, 20247,838.957,856.157,715.007,797.907,750.181,160
May 28, 20248,015.008,086.557,769.407,795.107,747.403,131
May 27, 20248,000.808,076.957,870.058,015.907,966.852,254
May 24, 20247,852.758,125.007,828.558,020.707,971.629,118
May 23, 20247,850.007,971.007,735.057,852.757,804.701,955
May 22, 20247,900.357,977.857,759.257,842.107,794.113,027
May 21, 20248,138.958,138.957,875.157,917.607,869.153,131
May 17, 20248,196.908,196.907,972.057,985.457,936.593,852
May 16, 20248,200.008,200.007,800.908,036.657,987.478,758
May 15, 20248,382.658,388.857,966.908,112.608,062.9615,715
May 14, 20247,810.008,398.957,500.058,305.308,254.4828,125
May 13, 20247,696.057,780.307,507.507,733.457,686.135,958
May 10, 20247,628.007,692.257,319.307,642.357,595.587,744
May 9, 20247,800.057,860.307,425.007,634.607,587.883,587
May 8, 20247,887.707,967.607,686.007,840.857,792.873,215
May 7, 20247,677.258,040.507,659.857,868.457,820.3016,063
May 6, 20248,000.058,054.457,651.007,694.557,647.472,820
May 3, 20248,112.658,149.257,919.257,961.307,912.585,479
May 2, 20247,875.658,087.007,835.008,017.957,968.894,721
Apr 30, 20247,907.858,092.857,834.407,882.207,833.973,347
Apr 29, 20247,620.257,874.957,565.057,844.907,796.908,419
Apr 26, 20247,988.957,988.957,559.907,608.007,561.452,661
Apr 25, 20247,848.157,924.057,765.307,836.007,788.053,943

Related Tickers

VOLTAMP.BO Voltamp Transformers Limited
7,310.45
-5.43%
 
HBLENGINE.BO HBL Engineering Limited
511.35
-1.14%
 
PERMAGN.BO Permanent Magnets Limited
766.65
-4.66%
 
RRKABEL.NS R R Kabel Limited
972.05
-0.98%
 
EXICOM.NS Exicom Tele-Systems Limited
162.59
-6.50%
 
SERVOTECH.NS Servotech Renewable Power System Limited
124.04
-4.88%
 
HEG.NS HEG Limited
464.10
-2.64%
 
POLYCAB.NS Polycab India Limited
5,507.00
-0.10%