NSE - Delayed Quote INR

APL Apollo Tubes Limited (APLAPOLLO.NS)

1,815.60
+6.70
+(0.37%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20251,811.001,838.001,809.601,815.601,815.60515,267
Jun 2, 20251,810.001,813.301,782.101,808.901,808.90373,513
May 30, 20251,826.801,833.001,787.501,811.701,811.701,784,985
May 29, 20251,833.201,843.401,811.101,827.001,827.00529,778
May 28, 20251,835.101,846.301,829.101,835.301,835.30411,898
May 27, 20251,832.501,851.001,818.101,843.501,843.50595,499
May 26, 20251,833.001,848.601,830.101,838.301,838.30428,724
May 23, 20251,830.901,838.001,821.701,830.201,830.20409,865
May 22, 20251,813.501,836.501,805.701,829.501,829.50534,459
May 21, 20251,795.001,826.001,790.501,814.401,814.40609,824
May 20, 20251,818.001,822.701,785.001,794.501,794.50562,462
May 19, 20251,795.001,811.601,765.701,805.901,805.90722,136
May 16, 20251,784.901,796.001,775.101,785.401,785.40755,667
May 15, 20251,745.101,781.801,733.601,775.901,775.90788,960
May 14, 20251,738.001,750.001,717.901,745.101,745.10841,762
May 13, 20251,725.001,748.501,716.001,725.101,725.10743,776
May 12, 20251,705.001,732.301,694.101,712.801,712.80875,263
May 9, 20251,616.101,676.101,616.101,655.701,655.70416,776
May 8, 20251,704.901,709.901,638.701,663.301,663.302,051,656
May 7, 20251,605.001,677.001,604.801,663.001,663.001,146,154
May 6, 20251,618.301,637.201,596.801,614.001,614.00368,713
May 5, 20251,600.801,629.101,595.101,618.301,618.30243,461
May 2, 20251,619.801,630.001,582.101,591.501,591.50321,132
Apr 30, 20251,609.901,639.801,600.201,619.801,619.80500,040
Apr 29, 20251,618.201,637.701,594.301,600.201,600.20310,487
Apr 28, 20251,610.001,632.001,603.601,618.201,618.20194,906
Apr 25, 20251,630.001,646.901,580.001,616.901,616.90574,766
Apr 24, 20251,632.801,640.001,616.601,629.901,629.90379,340
Apr 23, 20251,635.001,644.901,600.001,623.801,623.80445,962
Apr 22, 20251,605.001,647.401,590.401,621.601,621.60944,710
Apr 21, 20251,591.401,601.001,572.001,599.501,599.50443,337
Apr 17, 20251,568.001,604.401,561.301,589.401,589.40613,416
Apr 16, 20251,567.001,576.901,544.901,568.101,568.10282,839
Apr 15, 20251,560.001,568.501,512.801,564.801,564.80375,988
Apr 11, 20251,491.401,533.001,490.051,517.351,517.35582,563
Apr 9, 20251,479.151,479.151,437.901,474.401,474.40599,488
Apr 8, 20251,469.751,491.001,429.801,469.601,469.60776,485
Apr 7, 20251,500.001,500.001,399.951,440.001,440.00782,750
Apr 4, 20251,565.851,565.851,503.001,519.151,519.15464,651
Apr 3, 20251,558.001,570.001,548.201,565.851,565.85271,610
Apr 2, 20251,530.601,571.101,523.001,562.201,562.20560,192
Apr 1, 20251,524.951,538.951,496.951,529.201,529.20822,631
Mar 28, 20251,535.851,567.501,513.251,525.251,525.25603,546
Mar 27, 20251,495.951,539.951,483.651,531.101,531.10698,470
Mar 26, 20251,515.551,523.801,488.351,498.051,498.05344,540
Mar 25, 20251,555.001,564.501,502.501,509.051,509.05383,235
Mar 24, 20251,512.051,544.501,509.501,535.601,535.60530,433
Mar 21, 20251,510.301,519.401,492.051,511.551,511.55558,260
Mar 20, 20251,489.501,513.151,478.351,510.301,510.30521,728
Mar 19, 20251,442.001,500.001,440.001,492.801,492.801,015,811
Mar 18, 20251,411.401,411.401,411.401,411.401,411.40-
Mar 17, 20251,395.001,431.651,379.501,411.401,411.40653,324
Mar 13, 20251,404.051,415.901,365.001,372.801,372.80864,931
Mar 12, 20251,452.651,472.001,387.051,402.951,402.95623,081
Mar 11, 20251,429.851,468.551,410.001,449.001,449.00407,052
Mar 10, 20251,458.251,474.001,421.901,434.601,434.60372,580
Mar 7, 20251,463.251,487.251,450.001,458.251,458.25304,748
Mar 6, 20251,465.151,497.001,455.001,463.151,463.15234,697
Mar 5, 20251,405.001,483.501,405.001,474.601,474.60576,461
Mar 4, 20251,420.001,439.951,400.001,425.651,425.65681,331
Mar 3, 20251,426.351,443.451,378.501,428.051,428.05610,143
Feb 28, 20251,427.951,453.801,383.851,438.951,438.951,253,631
Feb 27, 20251,461.851,472.801,431.001,438.301,438.30438,871
Feb 25, 20251,471.801,483.001,457.401,464.651,464.65589,959
Feb 24, 20251,480.001,493.651,462.501,471.801,471.80440,041
Feb 21, 20251,500.001,537.501,471.001,489.201,489.201,727,780
Feb 20, 20251,373.851,481.951,373.701,476.601,476.601,684,963
Feb 19, 20251,315.001,385.001,311.101,380.651,380.651,388,508
Feb 18, 20251,340.501,341.401,309.751,324.901,324.90361,853
Feb 17, 20251,306.751,343.001,272.701,333.751,333.75655,880
Feb 14, 20251,370.501,382.501,293.001,303.051,303.05556,945
Feb 13, 20251,329.851,395.501,329.851,374.201,374.20479,618
Feb 12, 20251,377.901,386.401,320.001,339.951,339.95446,016
Feb 11, 20251,404.901,415.851,364.351,377.901,377.90392,746
Feb 10, 20251,433.801,438.001,398.601,406.601,406.60380,525
Feb 7, 20251,420.601,449.501,395.251,427.851,427.85596,679
Feb 6, 20251,430.501,438.951,406.001,420.601,420.60317,100
Feb 5, 20251,433.051,459.701,422.201,428.201,428.20410,540
Feb 4, 20251,447.101,462.851,401.501,437.601,437.60867,528
Feb 3, 20251,495.551,495.551,430.001,442.301,442.30514,600
Feb 1, 20251,509.551,530.001,452.001,506.201,506.20162,076
Jan 31, 20251,475.901,518.001,463.701,509.551,509.55254,143
Jan 30, 20251,529.801,535.501,469.001,475.901,475.90371,995
Jan 29, 20251,488.001,530.001,485.701,521.951,521.95156,856
Jan 28, 20251,515.001,515.651,452.051,488.801,488.80295,078
Jan 27, 20251,527.601,541.351,498.651,515.951,515.95375,050
Jan 24, 20251,582.901,599.401,556.151,561.401,561.40539,946
Jan 23, 20251,560.001,603.401,554.051,582.851,582.85401,870
Jan 22, 20251,588.001,602.101,531.551,559.551,559.55556,417
Jan 21, 20251,617.651,643.351,570.451,584.201,584.201,333,837
Jan 20, 20251,584.951,618.651,550.751,590.051,590.051,279,235
Jan 17, 20251,558.001,598.401,550.651,570.151,570.15447,420
Jan 16, 20251,525.001,552.151,508.601,548.801,548.80473,343
Jan 15, 20251,468.301,522.351,468.251,513.301,513.30884,934
Jan 14, 20251,437.451,490.301,430.051,466.901,466.90722,631
Jan 13, 20251,502.001,502.001,415.401,424.101,424.101,012,887
Jan 10, 20251,548.001,549.951,510.001,520.701,520.70416,710
Jan 9, 20251,530.001,554.351,524.101,550.801,550.80223,277
Jan 8, 20251,604.001,604.001,522.001,538.601,538.60260,263
Jan 7, 20251,590.001,613.401,577.551,593.151,593.15370,954
Jan 6, 20251,624.001,635.301,585.001,591.751,591.75451,456
Jan 3, 20251,601.551,624.951,590.001,616.751,616.75567,607
Jan 2, 20251,585.001,598.351,573.551,587.201,587.20563,584
Jan 1, 20251,560.001,596.901,560.001,585.451,585.45564,350
Dec 31, 20241,511.001,580.001,501.551,568.251,568.25845,936
Dec 30, 20241,514.301,540.951,502.501,521.851,521.85431,405
Dec 27, 20241,509.951,533.201,500.151,514.951,514.95382,530
Dec 26, 20241,518.951,540.001,473.001,497.201,497.20757,027
Dec 24, 20241,540.101,541.401,511.351,516.251,516.25781,599
Dec 23, 20241,567.901,569.851,535.501,541.401,541.40674,126
Dec 20, 20241,596.951,597.251,553.151,559.001,559.00537,053
Dec 19, 20241,552.001,588.001,552.001,583.151,583.15409,832
Dec 18, 20241,592.001,592.001,567.951,578.251,578.25177,334
Dec 17, 20241,600.851,611.001,580.201,592.251,592.25479,610
Dec 16, 20241,596.901,606.651,576.951,600.851,600.85298,882
Dec 13, 20241,608.001,611.901,575.001,596.901,596.90606,250
Dec 12, 20241,605.901,616.801,595.551,606.651,606.65224,390
Dec 11, 20241,625.001,627.951,590.051,598.301,598.30311,436
Dec 10, 20241,623.001,645.801,611.051,623.401,623.40973,125
Dec 9, 20241,574.801,630.001,563.101,616.601,616.60982,758
Dec 6, 20241,572.001,581.951,560.001,575.901,575.90316,023
Dec 5, 20241,582.751,587.951,540.101,568.351,568.35362,856
Dec 4, 20241,565.201,585.801,559.051,580.551,580.55608,477
Dec 3, 20241,521.901,566.501,514.551,556.801,556.80697,960
Dec 2, 20241,505.701,512.901,488.051,506.851,506.85554,408
Nov 29, 20241,470.001,545.001,445.251,516.401,516.401,803,159
Nov 28, 20241,498.001,498.101,457.801,468.001,468.00405,635
Nov 27, 20241,482.651,499.751,465.101,483.001,483.00204,310
Nov 26, 20241,471.951,519.001,461.001,482.001,482.00509,027
Nov 25, 20241,450.001,490.001,435.051,457.301,457.302,258,492
Nov 22, 20241,449.001,451.001,400.001,418.251,418.25885,833
Nov 21, 20241,466.801,475.851,425.251,440.501,440.50418,105
Nov 19, 20241,471.051,519.201,460.001,466.801,466.80373,487
Nov 18, 20241,493.951,502.501,453.001,471.051,471.05330,262
Nov 14, 20241,501.001,524.701,460.001,470.501,470.50298,600
Nov 13, 20241,525.701,529.051,491.101,498.301,498.30323,037
Nov 12, 20241,536.001,543.001,509.501,525.701,525.70235,466
Nov 11, 20241,528.351,544.401,504.951,524.701,524.70389,954
Nov 8, 20241,524.401,539.501,481.751,520.701,520.70243,560
Nov 7, 20241,556.701,556.701,518.501,524.401,524.40234,218
Nov 6, 20241,531.651,548.901,525.251,541.601,541.60692,720
Nov 5, 20241,515.001,540.001,499.251,516.501,516.50456,074
Nov 4, 20241,540.101,545.101,499.001,514.251,514.25376,976
Nov 1, 20241,530.001,544.501,517.601,541.151,541.1556,740
Oct 31, 20241,486.701,554.901,482.151,520.451,520.45636,928
Oct 30, 20241,465.601,516.001,460.401,491.451,491.451,435,351
Oct 29, 20241,449.051,536.351,376.701,510.401,510.401,255,347
Oct 28, 20241,459.951,488.901,441.051,449.051,449.05184,611
Oct 25, 20241,495.751,508.701,439.301,473.701,473.70250,738
Oct 24, 20241,482.901,510.001,466.951,491.851,491.85198,390
Oct 23, 20241,506.001,539.701,451.101,486.901,486.90609,018
Oct 22, 20241,539.851,546.751,505.001,530.251,530.25536,205
Oct 21, 20241,580.001,589.901,530.001,539.051,539.05296,727
Oct 18, 20241,555.001,585.001,532.601,576.051,576.05262,552
Oct 17, 20241,580.001,601.501,549.001,552.251,552.25690,232
Oct 16, 20241,549.501,598.251,540.001,580.001,580.00482,865
Oct 15, 20241,554.501,561.651,532.051,552.651,552.65445,550
Oct 14, 20241,569.851,591.951,548.501,561.651,561.65299,638
Oct 11, 20241,573.001,587.551,542.001,571.701,571.70211,774
Oct 10, 20241,544.951,582.251,526.451,573.751,573.75293,849
Oct 9, 20241,544.801,573.701,530.751,536.001,536.00227,561
Oct 8, 20241,530.001,558.501,507.001,544.801,544.80627,746
Oct 7, 20241,610.001,613.901,504.201,562.951,562.95378,995
Oct 4, 20241,600.001,627.951,562.601,609.301,609.301,713,379
Oct 3, 20241,611.001,652.601,569.001,607.101,607.101,132,578
Oct 1, 20241,590.001,628.001,572.751,621.601,621.60878,640
Sep 30, 20241,535.851,589.001,521.901,584.151,584.151,241,114
Sep 27, 20241,520.001,539.451,513.201,532.401,532.40903,969
Sep 26, 20241,520.001,520.401,498.001,516.701,516.70725,879
Sep 25, 20241,479.001,519.001,478.951,513.651,513.65953,679
Sep 24, 20241,428.851,480.001,418.301,475.301,475.30713,409
Sep 23, 20241,445.001,448.751,407.401,425.851,425.85407,590
Sep 20, 20241,427.001,447.001,423.501,439.651,439.65423,910
Sep 19, 2024 5.5 Dividend
Sep 19, 20241,437.501,448.951,423.001,424.951,424.95395,562
Sep 18, 20241,444.251,460.001,430.101,437.401,431.90193,451
Sep 17, 20241,459.951,462.401,434.601,449.401,443.85212,533
Sep 16, 20241,461.001,478.751,442.551,452.951,447.39268,900
Sep 13, 20241,423.951,486.351,423.951,459.051,453.47510,419
Sep 12, 20241,431.901,441.751,411.151,422.401,416.96258,298
Sep 11, 20241,419.501,447.001,407.951,429.301,423.83340,978
Sep 10, 20241,419.451,429.401,409.001,414.401,408.99260,809
Sep 9, 20241,414.001,421.851,382.451,398.501,393.15313,355
Sep 6, 20241,452.001,459.901,394.001,403.101,397.73442,727
Sep 5, 20241,459.001,475.001,435.001,440.251,434.74541,550
Sep 4, 20241,423.001,469.001,423.001,455.351,449.78450,219
Sep 3, 20241,440.001,448.801,423.001,429.101,423.63413,030
Sep 2, 20241,451.101,458.801,422.001,435.651,430.16644,296
Aug 30, 20241,502.101,503.851,450.001,462.101,456.51844,217
Aug 29, 20241,480.901,507.751,466.001,503.251,497.50718,767
Aug 28, 20241,445.001,481.101,430.301,475.601,469.95791,000
Aug 27, 20241,435.001,450.001,415.351,441.901,436.38461,159
Aug 26, 20241,429.001,446.651,414.001,428.051,422.59394,377
Aug 23, 20241,428.951,444.951,407.001,422.601,417.16696,507
Aug 22, 20241,366.401,422.651,345.551,417.151,411.731,458,647
Aug 21, 20241,354.001,364.951,344.001,358.701,353.50445,709
Aug 20, 20241,369.351,372.951,341.951,346.951,341.80684,300
Aug 19, 20241,407.001,407.551,352.001,357.001,351.811,003,809
Aug 16, 20241,422.051,440.901,398.801,407.551,402.16624,511
Aug 14, 20241,412.451,429.001,400.051,424.251,418.80406,432
Aug 13, 20241,444.001,444.201,404.601,411.251,405.85217,949
Aug 12, 20241,419.301,447.501,415.001,432.901,427.42239,973
Aug 9, 20241,450.001,458.901,420.001,425.101,419.65218,986
Aug 8, 20241,427.801,445.001,397.001,435.451,429.96440,998
Aug 7, 20241,425.001,447.601,407.751,413.701,408.29232,321
Aug 6, 20241,425.201,465.501,407.201,414.401,408.99264,836
Aug 5, 20241,450.001,458.001,401.501,416.451,411.03376,949
Aug 2, 20241,472.501,495.001,458.051,472.601,466.97287,166
Aug 1, 20241,493.001,506.801,468.801,476.051,470.40521,618
Jul 31, 20241,492.001,496.001,473.551,485.501,479.82441,370
Jul 30, 20241,508.901,509.001,468.001,472.101,466.47549,080
Jul 29, 20241,489.951,512.001,478.451,503.051,497.301,035,527
Jul 26, 20241,460.551,498.001,455.401,484.351,478.67290,289
Jul 25, 20241,481.751,481.751,458.251,460.551,454.96358,378
Jul 24, 20241,497.751,515.001,474.001,487.601,481.91293,899
Jul 23, 20241,485.401,509.851,467.501,497.551,491.82330,914
Jul 22, 20241,461.101,500.251,461.101,485.451,479.77447,803
Jul 19, 20241,523.701,525.651,486.051,489.451,483.75304,603
Jul 18, 20241,530.901,554.201,515.001,525.851,520.01407,741
Jul 16, 20241,555.001,564.251,543.551,552.951,547.01922,419
Jul 15, 20241,541.901,564.851,510.001,550.251,544.321,636,770
Jul 12, 20241,553.001,568.701,529.001,541.201,535.30539,156
Jul 11, 20241,584.001,584.001,538.101,552.351,546.41454,494
Jul 10, 20241,564.851,586.951,556.001,565.551,559.56590,609
Jul 9, 20241,556.951,566.551,530.901,554.251,548.30307,495
Jul 8, 20241,570.001,576.901,545.001,550.201,544.27414,368
Jul 5, 20241,575.001,580.751,551.001,569.651,563.641,028,694
Jul 4, 20241,595.751,599.601,576.001,580.751,574.70354,970
Jul 3, 20241,602.951,609.651,569.001,595.751,589.641,155,464
Jul 2, 20241,627.501,654.001,580.101,593.701,587.60403,237
Jul 1, 20241,560.051,629.001,559.951,614.001,607.82978,635
Jun 28, 20241,539.101,576.951,520.001,555.301,549.35776,710
Jun 27, 20241,594.651,603.001,525.001,539.101,533.21802,722
Jun 26, 20241,639.801,639.801,585.001,594.651,588.55448,888
Jun 25, 20241,633.001,647.201,605.001,624.951,618.73318,036
Jun 24, 20241,638.501,638.751,596.001,618.801,612.61413,414
Jun 21, 20241,584.501,679.001,581.001,646.601,640.302,278,257
Jun 20, 20241,563.651,594.001,561.201,579.701,573.66599,768
Jun 19, 20241,594.001,594.501,561.151,571.151,565.14491,661
Jun 18, 20241,559.401,588.001,555.051,578.951,572.91399,064
Jun 14, 20241,544.901,565.901,533.251,558.801,552.84425,321
Jun 13, 20241,598.001,604.801,535.001,539.351,533.46705,356
Jun 12, 20241,665.001,666.001,577.001,580.851,574.80822,296
Jun 11, 20241,631.001,649.001,620.201,632.751,626.50291,677
Jun 10, 20241,634.001,667.501,615.051,629.801,623.56457,731
Jun 7, 20241,572.101,631.501,561.451,625.051,618.833,713,637
Jun 6, 20241,501.001,586.901,492.201,572.101,566.08541,029
Jun 5, 20241,462.001,500.001,426.851,472.601,466.97796,267
Jun 4, 20241,552.551,556.201,403.251,434.501,429.01780,014
Jun 3, 20241,562.001,574.651,525.501,556.751,550.79817,335

Related Tickers

VENUSPIPES.NS Venus Pipes and Tubes Limited
1,420.30
-1.59%
 
JTLIND.NS JTL Industries Limited
64.71
-2.32%
 
MIDHANI.NS Mishra Dhatu Nigam Limited
416.50
+0.24%
 
SHYAMMETL.NS Shyam Metalics and Energy Limited
856.65
-1.59%
 
JSL.NS Jindal Stainless Limited
663.90
+3.24%
 
BEDMUTHA.NS Bedmutha Industries Limited
175.83
+13.04%
 
MAITHANALL.BO Maithan Alloys Limited
1,123.20
+0.39%
 
WELCORP.NS Welspun Corp Limited
920.60
-1.43%
 
KAMDHENU.BO Kamdhenu Limited
33.33
+1.34%
 
BANSALWIRE.NS BANSAL WIRE INDUSTRIES L
350.75
-2.08%