Price Data Selection & Download
Apar Industries Share Price All Time Records & Statistics (Jul 2004 - May 2026)
5396 daily OHLCV records on NSE from July 2004 to May 2026. For live price, key ratios and fundamentals, see APARINDS screener.
Share Price All Time High
₹13580.00
May 27, 2026
NSE Exchange
Share Price All Time Low
₹33.04
July 13, 2004
NSE Exchange
Highest Volume Trading Day
4,223,907
March 17, 2017 • ₹708.00
NSE Exchange
Share Price History Data (Jul 2004 - May 2026)
APARINDS daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹12548.00 | ₹13580.00 | ₹12545.00 | ₹13426.00 | 241,856 |
| 2026-05-26 | ₹12480.00 | ₹12780.00 | ₹12460.00 | ₹12536.00 | 73,038 |
| 2026-05-25 | ₹12832.00 | ₹13079.00 | ₹12412.00 | ₹12480.00 | 93,225 |
| 2026-05-22 | ₹12910.00 | ₹13149.00 | ₹12725.00 | ₹12782.00 | 67,964 |
| 2026-05-21 | ₹12726.00 | ₹12888.00 | ₹12591.00 | ₹12855.00 | 67,277 |
| 2026-05-20 | ₹12150.00 | ₹12748.00 | ₹12141.00 | ₹12676.00 | 77,431 |
| 2026-05-19 | ₹12220.00 | ₹12393.00 | ₹11864.00 | ₹12327.00 | 82,373 |
| 2026-05-18 | ₹12571.00 | ₹12571.00 | ₹11911.00 | ₹12154.00 | 116,704 |
| 2026-05-15 | ₹12730.00 | ₹13024.00 | ₹12505.00 | ₹12650.00 | 56,782 |
| 2026-05-14 | ₹12600.00 | ₹12799.00 | ₹12350.00 | ₹12735.00 | 77,388 |
| 2026-05-13 | ₹12459.00 | ₹12795.00 | ₹12360.00 | ₹12424.00 | 59,813 |
| 2026-05-12 | ₹12800.00 | ₹12998.00 | ₹12395.00 | ₹12459.00 | 87,962 |
| 2026-05-11 | ₹12801.00 | ₹12910.00 | ₹12628.00 | ₹12843.00 | 68,820 |
| 2026-05-08 | ₹12850.00 | ₹12890.00 | ₹12723.00 | ₹12810.00 | 51,050 |
| 2026-05-07 | ₹12478.00 | ₹12862.00 | ₹12423.00 | ₹12801.00 | 151,696 |
| 2026-05-06 | ₹12900.00 | ₹12900.00 | ₹12340.00 | ₹12384.00 | 102,133 |
| 2026-05-05 | ₹12460.00 | ₹12810.00 | ₹12415.00 | ₹12794.00 | 131,933 |
| 2026-05-04 | ₹12545.00 | ₹12550.00 | ₹12115.00 | ₹12442.00 | 107,890 |
| 2026-04-30 | ₹12447.00 | ₹12850.00 | ₹12263.50 | ₹12331.00 | 191,647 |
| 2026-04-29 | ₹11996.00 | ₹12485.50 | ₹11855.00 | ₹12387.50 | 181,004 |
| 2026-04-28 | ₹12195.50 | ₹12320.50 | ₹11701.00 | ₹11862.00 | 110,483 |
| 2026-04-27 | ₹11707.50 | ₹12195.00 | ₹11636.00 | ₹12135.00 | 133,569 |
| 2026-04-24 | ₹11884.00 | ₹12009.50 | ₹11379.50 | ₹11532.00 | 94,911 |
| 2026-04-23 | ₹11760.00 | ₹12238.50 | ₹11702.00 | ₹11838.00 | 160,375 |
| 2026-04-22 | ₹11770.00 | ₹12049.50 | ₹11721.50 | ₹11789.00 | 118,067 |
| 2026-04-21 | ₹12049.50 | ₹12327.50 | ₹11646.50 | ₹11714.00 | 139,779 |
| 2026-04-20 | ₹11520.00 | ₹12065.00 | ₹11380.50 | ₹11977.00 | 183,666 |
| 2026-04-17 | ₹11339.50 | ₹11779.00 | ₹11266.00 | ₹11482.00 | 204,223 |
| 2026-04-16 | ₹11400.00 | ₹11488.00 | ₹11134.00 | ₹11266.50 | 171,653 |
| 2026-04-15 | ₹11400.00 | ₹11431.00 | ₹11079.00 | ₹11207.00 | 111,976 |
| 2026-04-13 | ₹11072.00 | ₹11329.50 | ₹10929.50 | ₹11115.00 | 122,505 |
| 2026-04-10 | ₹10899.50 | ₹11439.50 | ₹10826.00 | ₹11342.00 | 168,276 |
| 2026-04-09 | ₹10480.50 | ₹11115.00 | ₹10446.50 | ₹10767.00 | 195,441 |
| 2026-04-08 | ₹10450.00 | ₹10569.00 | ₹10336.50 | ₹10489.00 | 75,126 |
| 2026-04-07 | ₹9935.00 | ₹10304.50 | ₹9835.50 | ₹10152.00 | 84,442 |
| 2026-04-06 | ₹9844.00 | ₹10026.00 | ₹9676.00 | ₹9935.00 | 62,394 |
| 2026-04-02 | ₹9730.50 | ₹9960.50 | ₹9298.50 | ₹9832.00 | 114,306 |
| 2026-04-01 | ₹10350.00 | ₹10350.00 | ₹9682.00 | ₹9774.50 | 175,204 |
| 2026-03-30 | ₹10385.00 | ₹10450.00 | ₹9750.00 | ₹9881.00 | 147,725 |
| 2026-03-27 | ₹9980.00 | ₹10798.00 | ₹9789.00 | ₹10608.00 | 312,781 |
| 2026-03-25 | ₹9859.00 | ₹10185.00 | ₹9859.00 | ₹10014.00 | 75,136 |
| 2026-03-24 | ₹9925.00 | ₹9955.00 | ₹9685.00 | ₹9859.00 | 83,567 |
| 2026-03-23 | ₹9645.00 | ₹9851.00 | ₹9315.00 | ₹9805.00 | 110,812 |
| 2026-03-20 | ₹9632.00 | ₹9841.00 | ₹9602.00 | ₹9673.00 | 80,462 |
| 2026-03-19 | ₹9400.00 | ₹9730.00 | ₹9372.00 | ₹9598.00 | 76,956 |
| 2026-03-18 | ₹9412.00 | ₹9719.00 | ₹9254.00 | ₹9609.00 | 114,949 |
| 2026-03-17 | ₹9220.00 | ₹9555.00 | ₹9009.00 | ₹9416.00 | 138,005 |
| 2026-03-16 | ₹8989.00 | ₹9231.00 | ₹8856.00 | ₹9119.00 | 80,272 |
| 2026-03-13 | ₹9305.00 | ₹9332.00 | ₹8886.00 | ₹8989.00 | 150,007 |
| 2026-03-12 | ₹9170.00 | ₹9548.00 | ₹8942.00 | ₹9456.00 | 152,770 |
| 2026-03-11 | ₹9996.00 | ₹10099.00 | ₹9202.00 | ₹9260.00 | 143,106 |
| 2026-03-10 | ₹10332.00 | ₹10400.00 | ₹9952.00 | ₹9996.00 | 73,925 |
| 2026-03-09 | ₹10180.00 | ₹10197.00 | ₹9891.00 | ₹10142.00 | 64,613 |
| 2026-03-06 | ₹10426.00 | ₹10693.00 | ₹10305.00 | ₹10394.00 | 91,181 |
| 2026-03-05 | ₹10174.00 | ₹10505.00 | ₹10174.00 | ₹10427.00 | 126,662 |
| 2026-03-04 | ₹10501.00 | ₹10526.00 | ₹9925.00 | ₹10022.00 | 178,917 |
| 2026-03-02 | ₹10500.00 | ₹11250.00 | ₹10450.00 | ₹10694.00 | 172,973 |
| 2026-02-27 | ₹10810.00 | ₹11648.00 | ₹10753.00 | ₹11180.50 | 447,170 |
| 2026-02-26 | ₹10600.00 | ₹10882.00 | ₹10475.00 | ₹10807.00 | 94,202 |
| 2026-02-25 | ₹10962.50 | ₹11079.50 | ₹10349.50 | ₹10579.00 | 123,318 |
| 2026-02-24 | ₹10649.00 | ₹10862.00 | ₹10526.50 | ₹10825.00 | 82,220 |
| 2026-02-23 | ₹10600.00 | ₹10942.00 | ₹10416.00 | ₹10690.00 | 231,347 |
| 2026-02-20 | ₹9990.00 | ₹10775.00 | ₹9853.50 | ₹10519.00 | 234,160 |
| 2026-02-19 | ₹10200.00 | ₹10341.00 | ₹9950.00 | ₹10063.50 | 61,670 |
| 2026-02-18 | ₹9556.00 | ₹10423.50 | ₹9535.00 | ₹10182.00 | 465,984 |
| 2026-02-17 | ₹9524.00 | ₹9610.00 | ₹9444.00 | ₹9556.00 | 31,823 |
| 2026-02-16 | ₹9448.50 | ₹9541.00 | ₹9360.50 | ₹9524.00 | 26,127 |
| 2026-02-13 | ₹9400.00 | ₹9550.00 | ₹9325.50 | ₹9511.00 | 50,466 |
| 2026-02-12 | ₹9640.50 | ₹9640.50 | ₹9402.00 | ₹9525.50 | 30,196 |
| 2026-02-11 | ₹9490.00 | ₹9648.00 | ₹9490.00 | ₹9580.00 | 45,189 |
| 2026-02-10 | ₹9609.50 | ₹9615.00 | ₹9433.50 | ₹9468.50 | 41,408 |
| 2026-02-09 | ₹9490.00 | ₹9596.00 | ₹9401.50 | ₹9570.00 | 53,515 |
| 2026-02-06 | ₹9480.50 | ₹9600.00 | ₹9400.00 | ₹9490.00 | 41,541 |
| 2026-02-05 | ₹9450.00 | ₹9634.50 | ₹9380.50 | ₹9535.00 | 78,700 |
| 2026-02-04 | ₹9600.00 | ₹9800.00 | ₹9370.00 | ₹9476.50 | 185,329 |
| 2026-02-03 | ₹9449.50 | ₹9795.00 | ₹9201.50 | ₹9759.00 | 973,633 |
| 2026-02-02 | ₹8065.00 | ₹8200.00 | ₹7866.50 | ₹8162.50 | 78,971 |
| 2026-02-01 | ₹7950.50 | ₹8084.50 | ₹7749.50 | ₹8060.50 | 38,306 |
| 2026-01-30 | ₹7580.50 | ₹8044.50 | ₹7395.00 | ₹7994.00 | 131,711 |
| 2026-01-29 | ₹7502.50 | ₹7849.00 | ₹7431.00 | ₹7695.00 | 202,012 |
| 2026-01-28 | ₹7221.00 | ₹7462.50 | ₹7045.00 | ₹7411.50 | 72,635 |
| 2026-01-27 | ₹7035.00 | ₹7290.00 | ₹6957.50 | ₹7208.50 | 68,843 |
| 2026-01-23 | ₹7230.00 | ₹7238.00 | ₹7002.50 | ₹7033.00 | 46,427 |
| 2026-01-22 | ₹6980.00 | ₹7274.00 | ₹6970.00 | ₹7214.50 | 89,844 |
| 2026-01-21 | ₹6913.50 | ₹7031.00 | ₹6801.00 | ₹6966.00 | 112,373 |
| 2026-01-20 | ₹7211.00 | ₹7290.00 | ₹6968.00 | ₹7035.00 | 88,948 |
| 2026-01-19 | ₹7410.50 | ₹7411.00 | ₹7220.00 | ₹7257.50 | 34,042 |
| 2026-01-16 | ₹7550.00 | ₹7550.00 | ₹7185.00 | ₹7410.50 | 90,143 |
| 2026-01-14 | ₹7748.00 | ₹7748.00 | ₹7430.00 | ₹7478.00 | 65,098 |
| 2026-01-13 | ₹7877.00 | ₹8004.50 | ₹7591.50 | ₹7651.50 | 94,221 |
| 2026-01-12 | ₹8194.50 | ₹8194.50 | ₹7788.00 | ₹7879.00 | 96,571 |
| 2026-01-09 | ₹8152.00 | ₹8255.00 | ₹8066.00 | ₹8188.00 | 42,149 |
| 2026-01-08 | ₹8186.00 | ₹8350.00 | ₹8109.00 | ₹8201.00 | 48,370 |
| 2026-01-07 | ₹8182.00 | ₹8295.00 | ₹8153.00 | ₹8184.00 | 63,708 |
| 2026-01-06 | ₹8249.00 | ₹8249.00 | ₹8076.00 | ₹8182.00 | 45,881 |
| 2026-01-05 | ₹8268.00 | ₹8293.00 | ₹8123.00 | ₹8172.50 | 59,867 |
| 2026-01-02 | ₹8379.00 | ₹8394.00 | ₹8245.00 | ₹8264.50 | 32,960 |
| 2026-01-01 | ₹8424.00 | ₹8455.00 | ₹8314.00 | ₹8327.50 | 17,662 |
Apar Industries Share Price Performance Analysis (Jul 2004 - May 2026)
APARINDS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+61.22%
₹8327.50 → ₹13426.00
Year to Date
Price Volatility
17.07%
Medium Volatility
Year to Date
Average Daily Volume
120,489
Year to Date Average
NSE Exchange
Apar Industries Share Price History – Frequently Asked Questions
Common questions about APARINDS historical data and records. Explore Apar Industries intrinsic worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Apar Industries (APARINDS)?
The all-time high share price of Apar Industries was ₹13580.0 recorded on May 27, 2026 on the NSE exchange.
What is the all-time low share price of Apar Industries (APARINDS)?
The all-time low share price of Apar Industries was ₹33.04 recorded on July 13, 2004 on the NSE exchange.
How can I download APARINDS historical share price data?
You can download Apar Industries 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 APARINDS shares?
The highest trading volume day for Apar Industries was 4,223,907 shares traded on March 17, 2017 on the NSE exchange, with share price at ₹708.0.