Aplab Limited(IN:APLAB)
₹62.50+1.32 (+2.16%)
IN:APLAB
Aplab Limited historical prices
₹62.50
At close:+1.32 (+2.16%)
Aplab Limited (APLAB) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 64.00 | 64.00 | 59.50 | 62.50 | 62.50 | +2.16% | 1,636 | 0.48 |
| Nov 11, 2026 | 63.40 | 63.97 | 61.00 | 61.18 | 61.18 | +1.97% | 2,083 | 0.61 |
| Nov 10, 2026 | 60.00 | 64.37 | 59.40 | 60.00 | 60.00 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 64.37 | 64.37 | 59.40 | 60.00 | 60.00 | -6.25% | 1,228 | 0.36 |
| Nov 06, 2026 | 62.00 | 65.49 | 61.99 | 64.00 | 64.00 | +7.58% | 969 | 0.27 |
| Nov 05, 2026 | 59.21 | 63.00 | 59.21 | 59.49 | 59.49 | -4.76% | 2,880 | 0.81 |
| Nov 04, 2026 | 62.76 | 62.76 | 59.01 | 62.46 | 62.46 | +1.99% | 1,848 | 0.51 |
| Nov 03, 2026 | 60.20 | 63.00 | 59.00 | 61.24 | 61.24 | -1.86% | 887 | 0.23 |
| Nov 02, 2026 | 62.97 | 62.97 | 60.11 | 62.40 | 62.40 | +2.24% | 1,387 | 0.34 |
| Oct 30, 2026 | 62.95 | 66.00 | 60.00 | 61.03 | 61.03 | +4.29% | 4,618 | 1.10 |
| Oct 29, 2026 | 60.48 | 63.80 | 56.45 | 58.52 | 58.52 | +3.59% | 3,577 | 0.85 |
| Oct 28, 2026 | 65.90 | 65.90 | 55.00 | 56.49 | 56.49 | -11.60% | 2,232 | 0.51 |
| Oct 27, 2026 | 64.00 | 64.00 | 63.90 | 63.90 | 63.90 | -1.37% | 31 | 0.01 |
| Oct 26, 2026 | 63.00 | 67.89 | 63.00 | 64.79 | 64.79 | +4.43% | 900 | 0.20 |
| Oct 23, 2026 | 65.54 | 65.54 | 56.20 | 62.04 | 62.04 | -5.34% | 5,698 | 1.29 |
| Oct 22, 2026 | 69.00 | 69.00 | 65.00 | 65.54 | 65.54 | -1.80% | 119 | 0.03 |
| Oct 21, 2026 | 69.20 | 69.20 | 64.00 | 66.74 | 66.74 | +3.20% | 2,004 | 0.42 |
| Oct 20, 2026 | 64.67 | 68.80 | 64.00 | 64.67 | 64.67 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 65.00 | 68.80 | 64.00 | 64.67 | 64.67 | +2.04% | 3,015 | 0.56 |
| Oct 16, 2026 | 69.58 | 71.00 | 55.10 | 63.38 | 63.38 | -7.88% | 9,222 | 1.74 |
| Oct 15, 2026 | 72.50 | 72.50 | 65.55 | 68.80 | 68.80 | -0.65% | 1,490 | 0.28 |
| Oct 14, 2026 | 69.00 | 69.99 | 65.35 | 69.25 | 69.25 | +6.13% | 1,480 | 0.28 |
| Oct 13, 2026 | 69.00 | 69.00 | 63.48 | 65.25 | 65.25 | -2.84% | 2,290 | 0.43 |
| Oct 12, 2026 | 70.00 | 70.00 | 67.00 | 67.16 | 67.16 | -1.24% | 741 | 0.14 |
| Oct 09, 2026 | 68.00 | 68.80 | 65.20 | 68.00 | 68.00 | -0.99% | 2,008 | 0.38 |
| Oct 08, 2026 | 66.63 | 69.00 | 66.00 | 68.68 | 68.68 | +1.22% | 2,061 | 0.39 |
| Oct 07, 2026 | 65.05 | 69.69 | 64.30 | 67.85 | 67.85 | -3.42% | 20,035 | 3.99 |
| Oct 06, 2026 | 75.98 | 75.98 | 68.20 | 70.25 | 70.25 | -2.38% | 2,255 | 0.45 |
| Oct 05, 2026 | 73.00 | 73.00 | 68.25 | 71.96 | 71.96 | +0.21% | 956 | 0.19 |
| Oct 02, 2026 | 71.81 | 72.90 | 65.04 | 71.81 | 71.81 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 71.99 | 72.90 | 65.04 | 71.81 | 71.81 | +6.40% | 2,352 | 0.46 |
| Sep 30, 2026 | 72.00 | 73.95 | 67.30 | 67.49 | 67.49 | -2.26% | 1,127 | 0.22 |
| Sep 29, 2026 | 72.86 | 72.86 | 67.20 | 69.05 | 69.05 | -4.68% | 2,433 | 0.48 |
| Sep 28, 2026 | 76.00 | 76.00 | 68.13 | 72.44 | 72.44 | -1.38% | 1,921 | 0.37 |
| Sep 25, 2026 | 74.95 | 74.95 | 70.00 | 73.45 | 73.45 | +0.27% | 3,558 | 0.68 |
| Sep 24, 2026 | 72.80 | 74.00 | 67.50 | 73.25 | 73.25 | +6.05% | 4,722 | 0.91 |
| Sep 23, 2026 | 69.66 | 74.45 | 68.50 | 69.07 | 69.07 | -1.07% | 2,165 | 0.42 |
| Sep 22, 2026 | 76.85 | 76.85 | 69.00 | 69.82 | 69.82 | -8.08% | 6,323 | 1.25 |
| Sep 21, 2026 | 76.85 | 76.95 | 72.01 | 75.96 | 75.96 | -0.04% | 1,710 | 0.33 |
| Sep 18, 2026 | 76.43 | 76.43 | 72.00 | 75.99 | 75.99 | +1.36% | 691 | 0.13 |
| Sep 17, 2026 | 67.00 | 75.00 | 67.00 | 74.97 | 74.97 | +5.84% | 2,996 | 0.58 |
| Sep 16, 2026 | 76.43 | 76.43 | 68.02 | 70.83 | 70.83 | -3.86% | 5,171 | 1.01 |
| Sep 15, 2026 | 76.45 | 77.97 | 70.00 | 73.67 | 73.67 | -1.42% | 8,951 | 1.80 |
| Sep 14, 2026 | 74.73 | 79.44 | 72.26 | 74.73 | 74.73 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 75.33 | 79.44 | 72.26 | 74.73 | 74.73 | -1.27% | 3,867 | 0.78 |
| Sep 10, 2026 | 75.90 | 78.00 | 71.05 | 75.69 | 75.69 | +5.07% | 8,327 | 1.69 |
| Sep 09, 2026 | 75.90 | 75.90 | 71.10 | 72.04 | 72.04 | -2.75% | 1,047 | 0.21 |
| Sep 08, 2026 | 77.99 | 77.99 | 72.30 | 74.08 | 74.08 | -0.56% | 2,542 | 0.52 |
| Sep 07, 2026 | 75.99 | 76.80 | 69.80 | 74.50 | 74.50 | +1.66% | 3,695 | 0.76 |
| Sep 04, 2026 | 80.20 | 80.20 | 71.52 | 73.28 | 73.28 | -5.59% | 4,115 | 0.84 |
