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

NSE - Delayed Quote INR

APAR Industries Limited (APARINDS.NS)

5,539.50
+35.50
+(0.64%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20255,504.005,572.505,345.005,539.505,539.50186,782
Apr 24, 20255,379.005,649.005,322.005,504.005,504.00172,593
Apr 23, 20255,349.005,402.005,190.005,342.005,342.00158,822
Apr 22, 20255,025.005,348.004,907.505,274.005,274.00266,056
Apr 21, 20254,947.505,035.004,815.004,977.004,977.00185,918
Apr 17, 20254,995.505,007.504,890.004,902.504,902.5081,545
Apr 16, 20255,075.005,075.004,965.004,995.504,995.5082,741
Apr 15, 20255,075.005,092.505,010.505,056.005,056.00114,591
Apr 11, 20254,988.055,117.504,956.005,028.405,028.40243,985
Apr 9, 20254,936.154,944.354,740.004,817.304,817.3083,742
Apr 8, 20255,099.105,159.504,896.104,943.754,943.75108,746
Apr 7, 20254,402.055,025.004,308.054,974.354,974.35179,106
Apr 4, 20255,350.005,378.155,040.005,116.705,116.70244,110
Apr 3, 20255,400.005,492.305,340.055,368.005,368.00131,706
Apr 2, 20255,540.005,547.205,341.055,475.755,475.75123,186
Apr 1, 20255,535.005,576.255,440.105,483.305,483.3093,647
Mar 28, 20255,715.005,813.955,465.155,539.955,539.95325,961
Mar 27, 20255,770.005,820.005,664.905,707.805,707.80250,353
Mar 26, 20255,935.005,951.705,770.005,789.505,789.50136,471
Mar 25, 20256,200.006,241.955,870.805,920.905,920.90185,250
Mar 24, 20255,975.056,200.705,951.006,145.506,145.50186,009
Mar 21, 20255,760.006,028.455,723.905,928.205,928.20491,761
Mar 20, 20255,825.005,959.955,630.005,717.005,717.00254,240
Mar 19, 20255,749.055,930.005,654.305,802.355,802.35225,161
Mar 18, 20255,321.605,321.605,321.605,321.605,321.60-
Mar 17, 20255,480.005,501.605,280.005,321.605,321.60227,461
Mar 13, 20255,532.655,662.655,462.005,481.555,481.55103,085
Mar 12, 20255,509.005,627.955,362.605,532.655,532.65187,029
Mar 11, 20255,693.005,700.505,462.005,496.505,496.50226,166
Mar 10, 20256,250.006,382.555,651.355,691.405,691.40303,111
Mar 7, 20255,699.056,217.355,650.006,106.606,106.60333,555
Mar 6, 20255,840.005,940.005,650.005,722.555,722.55230,094
Mar 5, 20255,720.005,919.405,652.155,799.355,799.35218,017
Mar 4, 20255,608.055,941.205,608.055,766.705,766.70139,377
Mar 3, 20255,849.005,869.655,476.405,809.305,809.30196,772
Feb 28, 20255,775.605,883.005,595.655,797.405,797.40215,866
Feb 27, 20256,332.506,347.855,777.005,884.705,884.70216,309
Feb 25, 20256,440.056,555.956,275.006,342.156,342.15172,546
Feb 24, 20256,413.456,520.006,240.306,448.506,448.50141,914
Feb 21, 20256,397.956,624.356,250.156,433.456,433.45193,253
Feb 20, 20256,299.956,439.506,193.256,376.006,376.00172,497
Feb 19, 20256,031.006,548.005,962.806,362.856,362.85132,995
Feb 18, 20256,410.006,499.956,037.106,160.606,160.60197,887
Feb 17, 20256,050.006,537.006,050.006,472.506,472.50193,495
Feb 14, 20256,779.356,800.056,305.006,367.356,367.35105,848
Feb 13, 20256,650.006,960.006,622.556,746.406,746.40134,045
Feb 12, 20256,730.006,855.006,242.606,774.006,774.00289,589
Feb 11, 20256,740.806,780.006,474.606,678.556,678.55298,478
Feb 10, 20257,121.557,125.506,660.856,728.206,728.20206,821
Feb 7, 20257,252.057,331.957,077.007,103.057,103.05119,776
Feb 6, 20257,320.857,468.157,208.007,296.107,296.1069,085
Feb 5, 20257,138.907,355.007,138.907,304.807,304.8059,398
Feb 4, 20257,289.007,319.356,940.007,133.807,133.80220,887
Feb 3, 20257,370.057,629.707,106.207,239.207,239.20182,551
Feb 1, 20257,494.257,795.007,330.007,400.707,400.70101,257
Jan 31, 20257,430.157,619.007,228.457,491.957,491.95121,598
Jan 30, 20257,341.207,646.007,091.007,430.157,430.15221,625
Jan 29, 20257,170.057,350.006,690.007,282.007,282.001,017,235
Jan 28, 20258,763.808,889.907,171.057,173.707,173.70848,938
Jan 27, 20259,300.009,300.008,714.208,963.808,963.80121,198
Jan 24, 20259,782.709,788.359,270.009,311.709,311.70195,857
Jan 23, 20259,898.009,898.009,621.009,700.309,700.30188,664
Jan 22, 202510,132.0010,172.459,835.009,897.909,897.9099,221
Jan 21, 202510,150.0010,225.409,980.0010,170.5010,170.5072,084
Jan 20, 202510,178.0010,178.009,968.8510,103.0010,103.0034,449
Jan 17, 202510,127.4010,146.459,890.0010,078.8510,078.8540,798
Jan 16, 202510,328.5510,436.8010,000.0510,042.5010,042.5055,123
Jan 15, 202510,350.7010,673.0010,164.9010,303.0510,303.0585,420
Jan 14, 202510,242.0510,595.0010,060.0010,347.2010,347.20121,656
Jan 13, 202510,500.0510,570.009,861.0010,231.1510,231.15141,855
Jan 10, 202510,598.0010,757.9510,301.1010,596.1010,596.1083,731
Jan 9, 202510,833.8510,875.2010,383.4510,514.4010,514.40109,708
Jan 8, 202511,713.8011,779.9010,715.5510,785.1510,785.15123,293
Jan 7, 202511,179.1511,750.0011,095.0011,666.0011,666.00162,658
Jan 6, 202510,961.5011,249.8010,715.3011,154.1511,154.15165,427
Jan 3, 202510,500.0011,160.0010,491.2010,950.7010,950.70269,128
Jan 2, 202510,487.1010,566.0510,340.0510,519.8510,519.8560,707
Jan 1, 202510,318.0010,509.7510,300.5510,406.3010,406.3055,008
Dec 31, 202410,000.0010,385.009,875.9010,317.6010,317.6071,518
Dec 30, 202410,000.0010,244.859,942.009,992.909,992.9073,357
Dec 27, 202410,155.0010,330.0010,013.4510,047.9510,047.9550,785
Dec 26, 202410,040.0010,187.009,977.0510,163.4510,163.4532,823
Dec 24, 202410,163.0010,163.009,934.309,984.809,984.8051,851
Dec 23, 202410,087.0010,185.009,791.0010,163.4510,163.4572,002
Dec 20, 20249,861.0510,110.859,861.059,926.909,926.9065,585
Dec 19, 20249,885.0010,016.409,785.009,917.809,917.8040,527
Dec 18, 20249,893.0010,127.459,885.6510,016.4010,016.4077,510
Dec 17, 20249,949.559,949.559,844.659,880.659,880.6541,016
Dec 16, 20249,963.0010,075.009,855.159,893.209,893.2042,548
Dec 13, 20249,955.0010,073.709,822.159,953.009,953.0065,114
Dec 12, 202410,111.0010,310.009,963.509,998.759,998.7569,738
Dec 11, 202410,010.0010,300.009,979.2010,223.4010,223.4088,151
Dec 10, 202410,250.7010,368.559,768.009,930.509,930.50130,698
Dec 9, 202410,000.0010,234.009,955.0010,208.9510,208.9564,929
Dec 6, 202410,051.0010,149.859,940.0010,004.8010,004.8039,569
Dec 5, 202410,120.0010,144.959,850.0010,051.8510,051.8583,869
Dec 4, 202410,210.2510,478.9510,105.0010,138.0010,138.0087,878
Dec 3, 202410,140.1010,500.0010,107.0010,195.5510,195.55107,371
Dec 2, 202410,029.0010,210.009,922.5010,146.3510,146.3545,892
Nov 29, 20249,869.8510,176.509,800.0010,101.3510,101.3575,855
Nov 28, 20249,858.409,934.709,710.009,896.059,896.0549,923
Nov 27, 20249,798.809,990.009,728.059,858.409,858.4089,034
Nov 26, 20249,530.009,860.009,530.009,727.559,727.5589,232
Nov 25, 20249,411.059,580.009,411.009,561.909,561.9074,028
Nov 22, 20249,459.809,576.359,277.209,305.409,305.4070,411
Nov 21, 20249,566.509,591.009,231.709,453.759,453.75210,631
Nov 19, 20248,880.009,689.008,830.009,479.309,479.30519,174
Nov 18, 20248,900.008,900.008,692.508,821.058,821.0559,090
Nov 14, 20248,737.859,044.708,625.008,959.358,959.3596,755
Nov 13, 20248,800.008,800.208,664.158,737.858,737.85112,882
Nov 12, 20248,819.509,074.458,574.358,958.158,958.15214,438
Nov 11, 20249,051.259,051.258,670.008,734.458,734.45117,953
Nov 8, 20249,360.009,360.009,025.009,051.259,051.2578,747
Nov 7, 20249,585.009,594.459,331.009,360.359,360.3597,171
Nov 6, 20249,438.709,512.609,329.109,391.559,391.5571,331
Nov 5, 20249,621.009,621.009,330.009,438.709,438.7073,815
Nov 4, 202410,000.0010,000.059,565.009,622.209,622.2076,154
Nov 1, 202410,200.1510,263.209,920.0510,073.8010,073.8018,776
Oct 31, 20249,450.0010,180.009,407.3510,062.3510,062.35147,768
Oct 30, 20249,652.959,652.959,350.359,430.259,430.2564,287
Oct 29, 20249,402.559,637.809,210.809,552.959,552.95148,454
Oct 28, 20249,449.759,525.009,275.609,294.459,294.4561,514
Oct 25, 20249,774.959,879.959,405.709,449.759,449.75190,910
Oct 24, 20249,744.909,939.959,666.009,729.359,729.3578,222
Oct 23, 20249,705.059,998.959,579.659,702.909,702.9064,166
Oct 22, 20249,740.509,840.959,478.509,799.559,799.55107,389
Oct 21, 202410,338.4510,338.459,708.009,774.759,774.7581,913
Oct 18, 202410,325.0010,325.0010,061.6510,138.4510,138.4557,628
Oct 17, 202410,566.2010,578.7510,232.6010,336.3010,336.3055,229
Oct 16, 202410,956.1510,956.1510,475.0510,566.2010,566.20104,027
Oct 15, 202410,523.2011,000.0010,450.5510,956.1510,956.15137,647
Oct 14, 202410,440.0010,830.0010,301.0010,500.6010,500.60124,661
Oct 11, 202410,500.0010,664.6010,321.6510,428.4010,428.40119,268
Oct 10, 202410,074.0010,720.009,937.6510,649.7010,649.70244,750
Oct 9, 20249,701.0010,100.009,500.0010,030.8510,030.85125,426
Oct 8, 20249,300.009,578.009,163.159,553.459,553.4550,059
Oct 7, 20249,502.009,513.809,185.009,406.709,406.7099,929
Oct 4, 20249,460.009,599.909,352.559,514.109,514.10105,789
Oct 3, 20249,449.909,650.009,402.009,537.259,537.2571,847
Oct 1, 20249,500.009,711.009,430.009,671.809,671.80130,755
Sep 30, 20249,499.959,584.159,335.659,528.609,528.6089,043
Sep 27, 20249,470.059,613.159,330.259,492.609,492.60232,009
Sep 26, 20249,845.009,847.959,350.009,470.409,470.4081,324
Sep 25, 20249,910.059,910.059,662.009,688.109,688.1037,369
Sep 24, 20249,806.859,980.009,762.209,911.559,911.5566,353
Sep 23, 20249,650.009,830.059,370.859,806.859,806.85162,331
Sep 20, 20249,735.009,749.009,379.659,417.859,417.85131,457
Sep 19, 202410,100.0010,114.809,562.009,634.109,634.10102,276
Sep 18, 202410,110.0010,123.609,912.009,990.459,990.4551,690
Sep 17, 202410,597.0010,597.0010,027.6010,131.2510,131.25113,131
Sep 16, 202410,300.0010,624.8010,262.5010,584.4510,584.45215,017
Sep 13, 202410,197.0010,515.0010,124.8010,399.7510,399.75171,057
Sep 12, 20249,997.0010,430.259,860.9010,094.3510,094.35233,772
Sep 11, 20249,295.9010,080.009,255.559,956.409,956.40687,836
Sep 10, 20249,100.859,343.159,100.859,290.159,290.15105,254
Sep 9, 20248,936.009,100.008,888.009,076.909,076.90118,713
Sep 6, 20249,079.959,268.908,900.008,942.708,942.7098,046
Sep 5, 20249,020.009,221.008,879.809,014.409,014.4068,681
Sep 4, 20248,816.959,019.958,772.058,978.458,978.45286,387
Sep 3, 20248,868.058,968.958,716.408,817.658,817.6593,477
Sep 2, 20249,170.009,244.858,768.958,833.358,833.35134,494
Aug 30, 20249,251.009,495.009,060.009,163.509,163.50324,713
Aug 29, 20248,995.009,345.258,865.008,947.108,947.10166,926
Aug 28, 20248,983.909,186.858,916.709,009.609,009.6090,982
Aug 27, 20248,959.059,038.108,802.158,979.058,979.0585,554
Aug 26, 20248,950.259,050.008,770.008,992.158,992.15104,187
Aug 23, 20248,518.508,990.008,440.008,950.258,950.25258,431
Aug 22, 20248,364.008,587.908,303.508,518.508,518.5070,199
Aug 21, 20248,380.008,384.958,255.008,317.808,317.80105,658
Aug 20, 2024 51 Dividend
Aug 20, 20248,348.008,429.008,203.308,356.508,356.5093,976
Aug 19, 20248,447.008,526.008,310.158,348.858,297.8543,066
Aug 16, 20248,408.958,495.408,340.758,426.108,374.6343,500
Aug 14, 20248,524.208,593.958,213.558,305.358,254.6273,061
Aug 13, 20248,450.008,617.158,393.058,522.158,470.0990,360
Aug 12, 20248,211.008,465.008,169.958,406.958,355.5965,814
Aug 9, 20248,359.958,438.058,204.258,278.008,227.4377,785
Aug 8, 20248,284.758,380.008,163.958,288.258,237.6293,654
Aug 7, 20248,288.008,329.008,092.308,285.758,235.14107,109
Aug 6, 20248,388.008,499.008,081.008,124.558,074.92214,333
Aug 5, 20248,449.858,519.208,085.408,213.258,163.08221,109
Aug 2, 20248,807.308,858.208,552.008,622.408,569.73124,521
Aug 1, 20249,299.859,329.958,730.008,807.308,753.50176,948
Jul 31, 20248,989.009,659.908,811.009,229.409,173.02639,300
Jul 30, 20248,700.009,543.308,500.009,109.959,054.30790,461
Jul 29, 20248,201.008,871.908,201.008,653.808,600.94259,094
Jul 26, 20248,034.958,234.007,926.108,200.358,150.2660,338
Jul 25, 20248,005.008,121.007,951.457,978.757,930.0168,431
Jul 24, 20248,134.558,200.058,050.008,086.908,037.50113,095
Jul 23, 20248,398.008,398.007,756.008,092.958,043.51122,087
Jul 22, 20247,759.658,289.957,595.008,188.358,138.33261,673
Jul 19, 20248,590.008,607.357,936.108,019.807,970.81199,995
Jul 18, 20249,020.259,077.608,506.108,596.758,544.24150,932
Jul 16, 20248,850.959,098.808,830.009,028.308,973.1588,648
Jul 15, 20248,700.009,099.008,672.058,830.858,776.91194,612
Jul 12, 20248,636.008,710.008,550.008,669.258,616.2956,683
Jul 11, 20248,769.008,790.008,580.008,600.708,548.1643,759
Jul 10, 20248,826.008,885.858,532.058,684.058,631.0048,177
Jul 9, 20248,892.008,894.908,630.508,831.708,777.7551,940
Jul 8, 20248,954.008,962.858,708.008,796.958,743.2184,851
Jul 5, 20248,640.008,878.008,524.358,861.558,807.4296,538
Jul 4, 20248,725.608,892.008,508.008,596.258,543.74125,465
Jul 3, 20248,550.008,731.008,501.008,669.608,616.6491,119
Jul 2, 20248,450.008,549.908,390.008,473.308,421.5475,797
Jul 1, 20248,500.008,599.008,437.008,480.708,428.8952,307
Jun 28, 20248,548.008,580.008,445.008,473.458,421.6958,839
Jun 27, 20248,430.008,597.808,401.308,475.958,424.1768,298
Jun 26, 20248,575.008,729.008,356.008,398.308,347.0099,312
Jun 25, 20248,571.858,849.008,470.008,509.258,457.27195,418
Jun 24, 20248,340.058,580.008,250.008,470.708,418.96102,119
Jun 21, 20248,465.608,540.008,251.008,345.108,294.1268,879
Jun 20, 20248,464.008,536.008,382.108,465.608,413.8945,273
Jun 19, 20248,490.558,648.008,351.458,381.008,329.8068,640
Jun 18, 20248,423.008,550.008,401.108,490.558,438.6869,800
Jun 14, 20248,575.008,740.008,235.008,376.008,324.83172,872
Jun 13, 20248,178.008,679.908,150.008,511.958,459.95319,887
Jun 12, 20248,130.908,234.207,955.458,147.108,097.33115,779
Jun 11, 20248,260.008,451.058,060.008,123.208,073.58127,235
Jun 10, 20248,059.908,275.008,035.058,223.558,173.3179,268
Jun 7, 20247,690.008,100.007,650.008,059.908,010.67118,875
Jun 6, 20247,639.907,851.007,620.807,671.407,624.54118,485
Jun 5, 20247,500.007,630.007,101.257,605.057,558.59109,034
Jun 4, 20248,008.008,028.756,565.057,555.707,509.54236,278
Jun 3, 20248,250.008,270.907,801.408,007.557,958.63145,824
May 31, 20247,857.007,990.007,641.607,907.657,859.34135,033
May 30, 20247,787.958,034.007,777.857,828.607,780.78142,691
May 29, 20247,800.007,859.957,708.407,796.257,748.6377,959
May 28, 20248,010.008,079.957,772.007,807.957,760.2568,362
May 27, 20248,029.958,069.557,862.808,017.157,968.1846,131
May 24, 20247,859.008,125.007,826.958,027.357,978.31109,042
May 23, 20247,838.057,975.007,735.007,851.607,803.6490,164
May 22, 20247,911.107,972.657,752.457,855.007,807.02157,635
May 21, 20248,074.908,075.007,882.057,919.757,871.37188,809
May 17, 20248,047.308,168.507,970.007,988.757,939.9595,777
May 16, 20248,132.808,133.507,795.808,047.307,998.14207,797
May 15, 20248,386.358,386.357,972.658,114.008,064.43295,540
May 14, 20247,850.008,399.007,503.008,304.208,253.47560,024
May 13, 20247,636.257,780.007,512.007,731.657,684.4285,507
May 10, 20247,616.007,700.007,310.007,636.207,589.55129,116
May 9, 20247,835.007,869.957,415.607,616.257,569.73150,122
May 8, 20247,965.007,965.007,680.007,845.907,797.97107,955
May 7, 20247,685.008,045.007,665.607,871.557,823.47204,967
May 6, 20248,044.008,045.007,651.357,684.707,637.7669,842
May 3, 20248,163.958,164.007,911.207,966.757,918.08142,886
May 2, 20247,929.008,105.007,830.058,009.807,960.8798,980
Apr 30, 20247,900.007,983.857,846.007,880.107,831.9668,623
Apr 29, 20247,649.007,879.507,568.457,845.657,797.72118,257
Apr 26, 20247,927.407,927.707,550.057,602.207,555.76101,590
Apr 25, 20247,826.007,930.757,749.907,848.907,800.9592,080

Related Tickers

VOLTAMP.NS Voltamp Transformers Limited
7,296.00
-5.62%
 
KEI.NS KEI Industries Limited
2,967.10
-0.45%
 
POWERINDIA.NS Hitachi Energy India Limited
13,499.00
-3.05%
 
CGPOWER.NS CG Power and Industrial Solutions Limited
633.10
-2.00%
 
GENUSPOWER.NS Genus Power Infrastructures Limited
299.00
-4.93%
 
HPL.NS HPL Electric & Power Limited
418.10
-4.86%
 
EXICOM.NS Exicom Tele-Systems Limited
162.59
-6.50%
 
HBLENGINE.NS HBL ENGINEERING LTD
511.20
-1.23%
 
KAYCEEI.BO Kaycee Industries Limited
1,230.70
+2.00%
 
S&SPOWER.NS S&S Power Switchgear Limited
397.90
-1.42%