Price Data Selection & Download
Aplab - PP Share Price All Time Records & Statistics (Jul 2025 - Oct 2026)
292 daily OHLCV records on BSE from July 2025 to Oct. 2026.
Share Price All Time High
₹97.00
May 11, 2026
BSE Exchange
Share Price All Time Low
₹26.75
August 12, 2025
BSE Exchange
Highest Volume Trading Day
158,156
July 17, 2025 • ₹30.99
BSE Exchange
Share Price History Data (Jul 2025 - Oct 2026)
APLABPP daily open, high, low, close and volume (OHLCV) on BSE — 185 records.
Total Records
185
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹56.50 | ₹56.50 | ₹54.00 | ₹54.00 | 151 |
| 2026-10-05 | ₹49.99 | ₹51.83 | ₹48.31 | ₹51.50 | 290 |
| 2026-10-01 | ₹55.00 | ₹55.00 | ₹46.50 | ₹47.12 | 400 |
| 2026-09-30 | ₹53.50 | ₹53.50 | ₹49.95 | ₹50.00 | 3,280 |
| 2026-09-29 | ₹55.00 | ₹55.00 | ₹50.00 | ₹53.00 | 689 |
| 2026-09-28 | ₹50.00 | ₹54.00 | ₹50.00 | ₹50.00 | 1,932 |
| 2026-09-25 | ₹51.98 | ₹55.00 | ₹50.00 | ₹52.74 | 839 |
| 2026-09-24 | ₹50.00 | ₹52.49 | ₹46.50 | ₹51.02 | 1,257 |
| 2026-09-23 | ₹47.65 | ₹54.00 | ₹46.15 | ₹48.01 | 1,015 |
| 2026-09-22 | ₹54.90 | ₹54.90 | ₹49.00 | ₹50.99 | 736 |
| 2026-09-21 | ₹54.00 | ₹54.00 | ₹51.00 | ₹52.00 | 7,903 |
| 2026-09-18 | ₹55.00 | ₹55.00 | ₹47.95 | ₹49.75 | 2,441 |
| 2026-09-17 | ₹54.00 | ₹54.00 | ₹50.00 | ₹50.99 | 447 |
| 2026-09-16 | ₹51.35 | ₹54.99 | ₹49.50 | ₹50.49 | 683 |
| 2026-09-15 | ₹55.00 | ₹55.00 | ₹50.40 | ₹54.90 | 1,841 |
| 2026-09-11 | ₹57.69 | ₹57.69 | ₹50.00 | ₹53.98 | 780 |
| 2026-09-10 | ₹59.00 | ₹59.00 | ₹52.51 | ₹52.51 | 119 |
| 2026-09-09 | ₹57.50 | ₹57.50 | ₹55.50 | ₹55.51 | 278 |
| 2026-09-08 | ₹56.40 | ₹58.89 | ₹56.00 | ₹57.99 | 2,113 |
| 2026-09-07 | ₹55.00 | ₹57.90 | ₹52.30 | ₹56.58 | 2,089 |
| 2026-09-04 | ₹59.85 | ₹59.85 | ₹57.50 | ₹58.00 | 656 |
| 2026-09-03 | ₹55.00 | ₹59.90 | ₹55.00 | ₹59.00 | 406 |
| 2026-09-02 | ₹52.41 | ₹57.80 | ₹52.15 | ₹56.00 | 1,031 |
| 2026-09-01 | ₹57.00 | ₹59.50 | ₹51.90 | ₹52.67 | 995 |
| 2026-08-31 | ₹59.20 | ₹59.20 | ₹55.00 | ₹57.30 | 1,518 |
| 2026-08-28 | ₹59.79 | ₹59.79 | ₹59.79 | ₹59.79 | 1 |
| 2026-08-27 | ₹59.80 | ₹59.80 | ₹56.50 | ₹56.50 | 354 |
| 2026-08-26 | ₹53.30 | ₹59.80 | ₹53.00 | ₹56.50 | 11,967 |
| 2026-08-25 | ₹59.99 | ₹59.99 | ₹54.56 | ₹57.66 | 653 |
| 2026-08-24 | ₹59.00 | ₹59.00 | ₹58.79 | ₹58.79 | 2 |
| 2026-08-21 | ₹57.95 | ₹58.92 | ₹52.00 | ₹56.30 | 2,749 |
| 2026-08-20 | ₹54.24 | ₹58.50 | ₹50.00 | ₹56.54 | 6,529 |
| 2026-08-19 | ₹55.00 | ₹55.00 | ₹53.06 | ₹53.98 | 2,905 |
| 2026-08-18 | ₹50.19 | ₹50.30 | ₹49.80 | ₹50.30 | 2,958 |
| 2026-08-17 | ₹45.45 | ₹45.73 | ₹43.00 | ₹45.73 | 19,814 |
| 2026-08-14 | ₹39.60 | ₹41.58 | ₹39.60 | ₹41.58 | 5,084 |
| 2026-08-13 | ₹39.90 | ₹39.90 | ₹38.99 | ₹39.60 | 2,833 |
| 2026-08-12 | ₹38.99 | ₹38.99 | ₹38.00 | ₹38.56 | 3,718 |
| 2026-08-11 | ₹35.54 | ₹39.20 | ₹35.54 | ₹37.38 | 21,712 |
| 2026-08-10 | ₹39.37 | ₹39.37 | ₹37.41 | ₹37.41 | 10,655 |
| 2026-08-07 | ₹43.49 | ₹43.49 | ₹39.37 | ₹39.37 | 19,010 |
| 2026-08-06 | ₹41.18 | ₹44.89 | ₹41.18 | ₹41.44 | 35,580 |
| 2026-08-05 | ₹43.34 | ₹43.34 | ₹43.34 | ₹43.34 | 5,921 |
| 2026-08-04 | ₹45.62 | ₹45.62 | ₹45.62 | ₹45.62 | 5,814 |
| 2026-08-03 | ₹48.05 | ₹48.05 | ₹48.02 | ₹48.02 | 4,571 |
| 2026-07-31 | ₹50.54 | ₹50.54 | ₹50.54 | ₹50.54 | 3,420 |
| 2026-07-30 | ₹58.20 | ₹58.20 | ₹53.20 | ₹53.20 | 10,914 |
| 2026-07-29 | ₹57.90 | ₹57.90 | ₹56.00 | ₹56.00 | 702 |
| 2026-07-28 | ₹51.09 | ₹55.99 | ₹51.09 | ₹55.97 | 3,867 |
| 2026-07-27 | ₹59.00 | ₹59.00 | ₹53.77 | ₹53.77 | 29,714 |
| 2026-07-24 | ₹56.61 | ₹59.90 | ₹56.60 | ₹56.60 | 24,979 |
| 2026-07-23 | ₹59.57 | ₹65.39 | ₹59.57 | ₹59.57 | 33,682 |
| 2026-07-22 | ₹62.70 | ₹62.70 | ₹62.70 | ₹62.70 | 1,511 |
| 2026-07-21 | ₹61.02 | ₹66.98 | ₹60.92 | ₹65.99 | 7,075 |
| 2026-07-20 | ₹70.85 | ₹70.85 | ₹64.12 | ₹64.12 | 3,106 |
| 2026-07-17 | ₹70.30 | ₹70.35 | ₹64.52 | ₹67.49 | 2,104 |
| 2026-07-16 | ₹73.50 | ₹73.50 | ₹66.94 | ₹67.00 | 512 |
| 2026-07-15 | ₹70.40 | ₹70.40 | ₹65.03 | ₹70.40 | 3,468 |
| 2026-07-14 | ₹64.18 | ₹70.90 | ₹64.18 | ₹67.11 | 2,318 |
| 2026-07-13 | ₹67.55 | ₹67.55 | ₹67.55 | ₹67.55 | 1 |
| 2026-07-09 | ₹70.10 | ₹72.99 | ₹66.05 | ₹71.00 | 6,588 |
| 2026-07-08 | ₹75.90 | ₹75.90 | ₹69.52 | ₹69.52 | 2 |
| 2026-07-07 | ₹73.60 | ₹73.60 | ₹67.53 | ₹73.00 | 7 |
| 2026-07-06 | ₹73.26 | ₹73.40 | ₹70.11 | ₹70.11 | 466 |
| 2026-07-03 | ₹70.00 | ₹74.50 | ₹70.00 | ₹70.11 | 1,883 |
| 2026-07-02 | ₹77.70 | ₹77.70 | ₹71.11 | ₹71.18 | 1,256 |
| 2026-07-01 | ₹77.25 | ₹77.25 | ₹72.50 | ₹74.10 | 2,065 |
| 2026-06-30 | ₹74.07 | ₹74.07 | ₹73.90 | ₹73.95 | 1,771 |
| 2026-06-29 | ₹76.65 | ₹76.65 | ₹70.55 | ₹70.55 | 18 |
| 2026-06-25 | ₹77.98 | ₹77.98 | ₹71.70 | ₹73.00 | 5,365 |
| 2026-06-24 | ₹83.26 | ₹83.26 | ₹75.34 | ₹75.42 | 3,139 |
| 2026-06-23 | ₹79.50 | ₹79.50 | ₹72.40 | ₹79.30 | 416 |
| 2026-06-22 | ₹74.50 | ₹81.82 | ₹74.50 | ₹76.11 | 1,761 |
| 2026-06-19 | ₹79.00 | ₹80.40 | ₹77.90 | ₹77.93 | 2,687 |
| 2026-06-17 | ₹84.80 | ₹84.80 | ₹82.00 | ₹82.00 | 114 |
| 2026-06-16 | ₹81.00 | ₹81.00 | ₹81.00 | ₹81.00 | 1 |
| 2026-06-15 | ₹79.20 | ₹82.00 | ₹78.15 | ₹78.15 | 1,522 |
| 2026-06-12 | ₹80.00 | ₹80.00 | ₹80.00 | ₹80.00 | 1,679 |
| 2026-06-11 | ₹83.80 | ₹83.80 | ₹82.50 | ₹82.50 | 13 |
| 2026-06-10 | ₹83.00 | ₹83.00 | ₹82.20 | ₹82.20 | 9 |
| 2026-06-09 | ₹85.00 | ₹85.00 | ₹78.48 | ₹79.51 | 2,979 |
| 2026-06-08 | ₹83.00 | ₹85.70 | ₹79.01 | ₹82.59 | 1,953 |
| 2026-06-05 | ₹83.60 | ₹86.00 | ₹79.49 | ₹83.00 | 620 |
| 2026-06-04 | ₹85.00 | ₹85.00 | ₹83.60 | ₹83.60 | 341 |
| 2026-06-03 | ₹87.00 | ₹87.00 | ₹83.69 | ₹83.69 | 231 |
| 2026-06-02 | ₹84.69 | ₹84.69 | ₹82.00 | ₹82.98 | 52 |
| 2026-06-01 | ₹83.00 | ₹84.70 | ₹83.00 | ₹84.70 | 2,118 |
| 2026-05-29 | ₹82.00 | ₹85.59 | ₹82.00 | ₹84.90 | 1,830 |
| 2026-05-27 | ₹84.90 | ₹87.41 | ₹84.07 | ₹85.59 | 7,562 |
| 2026-05-26 | ₹87.99 | ₹88.49 | ₹87.99 | ₹88.49 | 11 |
| 2026-05-25 | ₹88.48 | ₹88.50 | ₹84.50 | ₹84.77 | 952 |
| 2026-05-22 | ₹83.59 | ₹87.00 | ₹83.58 | ₹84.31 | 4,037 |
| 2026-05-21 | ₹87.00 | ₹88.80 | ₹84.11 | ₹87.00 | 2,770 |
| 2026-05-20 | ₹91.70 | ₹91.70 | ₹84.45 | ₹87.09 | 2,987 |
| 2026-05-19 | ₹89.90 | ₹89.90 | ₹88.89 | ₹88.89 | 39 |
| 2026-05-18 | ₹87.80 | ₹87.80 | ₹87.00 | ₹87.00 | 37 |
| 2026-05-15 | ₹89.50 | ₹89.50 | ₹83.01 | ₹84.01 | 1,656 |
| 2026-05-14 | ₹87.50 | ₹87.50 | ₹84.50 | ₹85.80 | 5,226 |
| 2026-05-13 | ₹81.50 | ₹85.70 | ₹81.50 | ₹84.80 | 3,112 |
| 2026-05-12 | ₹89.89 | ₹93.00 | ₹80.93 | ₹82.15 | 12,004 |
| 2026-05-11 | ₹90.00 | ₹97.00 | ₹88.25 | ₹89.92 | 25,461 |
| 2026-05-08 | ₹85.00 | ₹92.20 | ₹85.00 | ₹88.92 | 5,164 |
| 2026-05-07 | ₹88.64 | ₹88.80 | ₹75.11 | ₹84.71 | 6,827 |
| 2026-05-06 | ₹74.50 | ₹81.15 | ₹73.40 | ₹79.65 | 18,579 |
| 2026-05-05 | ₹74.95 | ₹74.95 | ₹66.96 | ₹67.66 | 2,173 |
| 2026-05-04 | ₹69.00 | ₹69.00 | ₹65.01 | ₹67.84 | 13,205 |
| 2026-04-30 | ₹62.62 | ₹65.00 | ₹61.95 | ₹63.07 | 479 |
| 2026-04-29 | ₹67.99 | ₹67.99 | ₹62.00 | ₹62.00 | 1,512 |
| 2026-04-28 | ₹63.90 | ₹68.50 | ₹62.00 | ₹62.00 | 1,691 |
| 2026-04-27 | ₹60.00 | ₹60.00 | ₹60.00 | ₹60.00 | 1,806 |
| 2026-04-24 | ₹67.30 | ₹67.30 | ₹64.00 | ₹65.27 | 804 |
| 2026-04-23 | ₹62.00 | ₹63.60 | ₹55.01 | ₹62.32 | 2,025 |
| 2026-04-22 | ₹68.20 | ₹68.89 | ₹58.00 | ₹63.62 | 4,464 |
| 2026-04-21 | ₹72.79 | ₹72.79 | ₹59.99 | ₹68.89 | 477 |
| 2026-04-20 | ₹62.07 | ₹74.70 | ₹62.07 | ₹65.89 | 2,105 |
| 2026-04-17 | ₹67.50 | ₹67.50 | ₹62.70 | ₹62.70 | 353 |
| 2026-04-16 | ₹56.72 | ₹63.69 | ₹56.72 | ₹59.90 | 522 |
| 2026-04-15 | ₹56.00 | ₹57.00 | ₹56.00 | ₹57.00 | 2,760 |
| 2026-04-13 | ₹51.13 | ₹67.90 | ₹51.13 | ₹57.28 | 2,564 |
| 2026-04-10 | ₹68.40 | ₹68.40 | ₹55.00 | ₹58.64 | 865 |
| 2026-04-09 | ₹63.00 | ₹63.00 | ₹54.46 | ₹57.82 | 689 |
| 2026-04-08 | ₹56.00 | ₹57.50 | ₹52.00 | ₹54.73 | 2,013 |
| 2026-04-07 | ₹48.50 | ₹48.50 | ₹48.50 | ₹48.50 | 295 |
| 2026-04-06 | ₹40.60 | ₹44.12 | ₹40.60 | ₹44.12 | 259 |
| 2026-04-02 | ₹46.89 | ₹46.89 | ₹39.27 | ₹40.11 | 310 |
| 2026-04-01 | ₹49.50 | ₹49.51 | ₹41.09 | ₹42.63 | 2,219 |
| 2026-03-30 | ₹48.30 | ₹48.30 | ₹43.50 | ₹45.01 | 5,657 |
| 2026-03-27 | ₹57.00 | ₹57.00 | ₹47.10 | ₹48.33 | 8,032 |
| 2026-03-25 | ₹54.00 | ₹54.00 | ₹46.12 | ₹51.97 | 5,896 |
| 2026-03-24 | ₹60.00 | ₹60.00 | ₹49.24 | ₹49.51 | 293 |
| 2026-03-23 | ₹61.80 | ₹61.80 | ₹53.20 | ₹54.70 | 599 |
| 2026-03-20 | ₹55.70 | ₹61.10 | ₹55.70 | ₹59.00 | 431 |
| 2026-03-19 | ₹65.90 | ₹65.90 | ₹61.80 | ₹61.80 | 4 |
| 2026-03-18 | ₹61.50 | ₹64.00 | ₹61.50 | ₹64.00 | 2 |
| 2026-03-17 | ₹62.30 | ₹62.30 | ₹58.00 | ₹58.85 | 314 |
| 2026-03-16 | ₹59.80 | ₹59.80 | ₹54.70 | ₹59.44 | 90 |
| 2026-03-13 | ₹55.75 | ₹62.00 | ₹55.75 | ₹58.00 | 181 |
| 2026-03-12 | ₹67.00 | ₹67.00 | ₹56.21 | ₹61.64 | 1,105 |
| 2026-03-11 | ₹66.93 | ₹66.93 | ₹54.80 | ₹62.45 | 217 |
| 2026-03-10 | ₹62.90 | ₹62.90 | ₹60.87 | ₹60.87 | 5 |
| 2026-03-09 | ₹68.99 | ₹68.99 | ₹57.21 | ₹57.21 | 211 |
| 2026-03-06 | ₹67.90 | ₹67.90 | ₹56.55 | ₹63.56 | 116 |
| 2026-03-05 | ₹63.85 | ₹63.85 | ₹62.69 | ₹62.69 | 201 |
| 2026-03-04 | ₹58.19 | ₹58.19 | ₹58.19 | ₹58.19 | 6 |
| 2026-02-27 | ₹65.75 | ₹65.75 | ₹63.00 | ₹64.65 | 5,628 |
| 2026-02-26 | ₹63.70 | ₹63.70 | ₹55.05 | ₹61.00 | 1,509 |
| 2026-02-25 | ₹66.99 | ₹66.99 | ₹57.78 | ₹58.07 | 1,012 |
| 2026-02-24 | ₹64.70 | ₹64.70 | ₹60.00 | ₹63.75 | 3 |
| 2026-02-23 | ₹59.95 | ₹59.95 | ₹55.01 | ₹59.95 | 2,818 |
| 2026-02-20 | ₹61.79 | ₹61.79 | ₹51.01 | ₹54.50 | 1,048 |
| 2026-02-19 | ₹62.20 | ₹62.20 | ₹54.05 | ₹56.20 | 1,006 |
| 2026-02-18 | ₹66.90 | ₹66.90 | ₹56.51 | ₹57.67 | 340 |
| 2026-02-17 | ₹66.00 | ₹66.00 | ₹56.01 | ₹61.54 | 76 |
| 2026-02-16 | ₹59.06 | ₹65.44 | ₹59.06 | ₹60.21 | 55 |
| 2026-02-13 | ₹61.11 | ₹65.45 | ₹61.11 | ₹64.59 | 87 |
| 2026-02-12 | ₹57.01 | ₹67.00 | ₹57.01 | ₹65.49 | 3,789 |
| 2026-02-11 | ₹62.49 | ₹62.73 | ₹58.00 | ₹62.61 | 17,149 |
| 2026-02-10 | ₹60.00 | ₹60.00 | ₹56.05 | ₹57.03 | 467 |
| 2026-02-09 | ₹60.88 | ₹60.88 | ₹60.30 | ₹60.30 | 2,199 |
| 2026-02-06 | ₹63.50 | ₹63.50 | ₹54.20 | ₹56.29 | 4,722 |
| 2026-02-05 | ₹58.60 | ₹58.60 | ₹53.51 | ₹57.79 | 2,315 |
| 2026-02-04 | ₹56.75 | ₹56.75 | ₹52.00 | ₹53.30 | 1,327 |
| 2026-02-03 | ₹59.69 | ₹59.69 | ₹54.04 | ₹54.20 | 210 |
| 2026-02-02 | ₹56.99 | ₹56.99 | ₹56.85 | ₹56.85 | 4 |
| 2026-02-01 | ₹55.66 | ₹55.66 | ₹54.85 | ₹54.85 | 13 |
| 2026-01-30 | ₹50.70 | ₹55.89 | ₹50.70 | ₹53.01 | 470 |
| 2026-01-29 | ₹56.15 | ₹56.15 | ₹53.35 | ₹53.35 | 2,944 |
| 2026-01-28 | ₹56.20 | ₹59.49 | ₹56.15 | ₹56.15 | 6,538 |
| 2026-01-27 | ₹59.19 | ₹59.19 | ₹59.10 | ₹59.10 | 4 |
| 2026-01-23 | ₹57.49 | ₹57.49 | ₹54.99 | ₹56.57 | 1,004 |
| 2026-01-22 | ₹52.35 | ₹54.99 | ₹52.35 | ₹54.99 | 202 |
| 2026-01-21 | ₹57.70 | ₹57.70 | ₹55.10 | ₹55.10 | 351 |
| 2026-01-20 | ₹60.90 | ₹60.90 | ₹55.13 | ₹55.13 | 992 |
| 2026-01-19 | ₹58.00 | ₹60.77 | ₹58.00 | ₹58.03 | 6,103 |
| 2026-01-16 | ₹60.99 | ₹60.99 | ₹55.66 | ₹58.00 | 4,161 |
| 2026-01-14 | ₹61.39 | ₹61.39 | ₹58.25 | ₹58.25 | 1,333 |
| 2026-01-13 | ₹59.99 | ₹61.24 | ₹56.12 | ₹61.24 | 210 |
| 2026-01-12 | ₹61.80 | ₹61.80 | ₹57.02 | ₹58.50 | 742 |
| 2026-01-09 | ₹58.16 | ₹63.59 | ₹57.72 | ₹59.99 | 50,014 |
| 2026-01-08 | ₹62.00 | ₹63.14 | ₹60.75 | ₹60.75 | 1,015 |
| 2026-01-07 | ₹58.04 | ₹63.99 | ₹58.04 | ₹63.45 | 9,921 |
| 2026-01-06 | ₹60.81 | ₹66.80 | ₹60.81 | ₹61.05 | 7,765 |
| 2026-01-05 | ₹63.74 | ₹64.70 | ₹60.28 | ₹63.98 | 2,527 |
| 2026-01-02 | ₹63.43 | ₹65.00 | ₹63.43 | ₹63.43 | 1,093 |
| 2026-01-01 | ₹64.28 | ₹66.80 | ₹64.28 | ₹66.76 | 9 |
Aplab - PP Share Price Performance Analysis (Jul 2025 - Oct 2026)
APLABPP price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-19.11%
₹66.76 → ₹54.00
Year to Date
Price Volatility
19.84%
Medium Volatility
Year to Date
Average Daily Volume
3,630
Year to Date Average
BSE Exchange
Aplab - PP Share Price History – Frequently Asked Questions
Common questions about APLABPP historical data and records. Review APLABPP price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Aplab - PP (APLABPP)?
The all-time high share price of Aplab - PP was ₹97.0 recorded on May 11, 2026 on the BSE exchange.
What is the all-time low share price of Aplab - PP (APLABPP)?
The all-time low share price of Aplab - PP was ₹26.75 recorded on August 12, 2025 on the BSE exchange.
How can I download APLABPP historical share price data?
You can download Aplab - PP historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for APLABPP shares?
The highest trading volume day for Aplab - PP was 158,156 shares traded on July 17, 2025 on the BSE exchange, with share price at ₹30.99.