Price Data Selection & Download
Apis Share Price All Time Records & Statistics (Oct 2009 - May 2026)
222 daily OHLCV records on BSE from Oct. 2009 to May 2026. Explore APIS investment value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹1152.75
December 01, 2025
BSE Exchange
Share Price All Time Low
₹12.03
October 19, 2016
BSE Exchange
Highest Volume Trading Day
1,139,739
January 01, 2026 • ₹79.23
BSE Exchange
Share Price History Data (Oct 2009 - May 2026)
APIS daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹60.99 | ₹60.99 | ₹59.19 | ₹60.00 | 6,437 |
| 2026-05-26 | ₹63.60 | ₹63.60 | ₹58.05 | ₹60.00 | 11,021 |
| 2026-05-25 | ₹58.20 | ₹62.50 | ₹58.20 | ₹60.82 | 13,050 |
| 2026-05-22 | ₹61.40 | ₹61.89 | ₹58.60 | ₹60.35 | 10,744 |
| 2026-05-21 | ₹60.50 | ₹60.98 | ₹58.23 | ₹60.54 | 9,390 |
| 2026-05-20 | ₹57.10 | ₹60.00 | ₹56.00 | ₹58.99 | 10,057 |
| 2026-05-19 | ₹59.00 | ₹59.00 | ₹56.00 | ₹57.15 | 13,961 |
| 2026-05-18 | ₹61.20 | ₹61.20 | ₹58.00 | ₹58.54 | 5,306 |
| 2026-05-15 | ₹62.10 | ₹62.10 | ₹59.10 | ₹59.29 | 6,684 |
| 2026-05-14 | ₹62.42 | ₹62.42 | ₹58.80 | ₹59.91 | 10,210 |
| 2026-05-13 | ₹58.00 | ₹61.45 | ₹58.00 | ₹60.18 | 4,972 |
| 2026-05-12 | ₹60.00 | ₹62.85 | ₹60.00 | ₹60.56 | 13,666 |
| 2026-05-11 | ₹61.14 | ₹62.79 | ₹58.50 | ₹60.85 | 15,951 |
| 2026-05-08 | ₹62.85 | ₹62.85 | ₹61.00 | ₹61.14 | 7,420 |
| 2026-05-07 | ₹63.35 | ₹63.35 | ₹60.20 | ₹62.26 | 9,133 |
| 2026-05-06 | ₹62.00 | ₹64.45 | ₹59.83 | ₹61.49 | 24,228 |
| 2026-05-05 | ₹64.00 | ₹64.00 | ₹61.50 | ₹62.97 | 7,575 |
| 2026-05-04 | ₹60.61 | ₹64.50 | ₹60.61 | ₹63.18 | 9,915 |
| 2026-04-30 | ₹64.65 | ₹64.65 | ₹60.75 | ₹62.99 | 27,490 |
| 2026-04-29 | ₹65.65 | ₹65.65 | ₹62.51 | ₹63.94 | 11,134 |
| 2026-04-28 | ₹64.97 | ₹65.00 | ₹62.24 | ₹63.73 | 19,698 |
| 2026-04-27 | ₹64.00 | ₹65.00 | ₹61.53 | ₹62.24 | 16,415 |
| 2026-04-24 | ₹61.00 | ₹66.01 | ₹61.00 | ₹64.76 | 4,702 |
| 2026-04-23 | ₹63.99 | ₹65.00 | ₹63.11 | ₹63.86 | 7,059 |
| 2026-04-22 | ₹64.06 | ₹66.10 | ₹63.00 | ₹63.99 | 11,134 |
| 2026-04-21 | ₹65.99 | ₹65.99 | ₹63.10 | ₹64.06 | 15,862 |
| 2026-04-20 | ₹66.25 | ₹66.95 | ₹64.00 | ₹64.53 | 11,978 |
| 2026-04-17 | ₹65.00 | ₹67.00 | ₹62.35 | ₹66.05 | 25,629 |
| 2026-04-16 | ₹67.00 | ₹67.00 | ₹63.02 | ₹65.24 | 15,312 |
| 2026-04-15 | ₹65.12 | ₹66.85 | ₹62.00 | ₹64.99 | 22,660 |
| 2026-04-13 | ₹62.33 | ₹65.49 | ₹62.33 | ₹63.84 | 26,025 |
| 2026-04-10 | ₹68.00 | ₹69.84 | ₹65.19 | ₹65.61 | 58,912 |
| 2026-04-09 | ₹72.12 | ₹72.12 | ₹68.40 | ₹68.62 | 55,285 |
| 2026-04-08 | ₹72.12 | ₹72.12 | ₹70.06 | ₹72.00 | 41,626 |
| 2026-04-07 | ₹69.61 | ₹69.61 | ₹67.16 | ₹68.69 | 42,892 |
| 2026-04-06 | ₹63.68 | ₹66.53 | ₹62.00 | ₹66.30 | 29,388 |
| 2026-04-02 | ₹63.00 | ₹63.42 | ₹60.42 | ₹63.37 | 10,943 |
| 2026-04-01 | ₹55.55 | ₹60.42 | ₹55.55 | ₹60.42 | 25,009 |
| 2026-03-30 | ₹60.00 | ₹60.00 | ₹56.51 | ₹57.55 | 12,509 |
| 2026-03-27 | ₹60.10 | ₹60.98 | ₹56.50 | ₹59.05 | 17,485 |
| 2026-03-25 | ₹54.42 | ₹59.10 | ₹54.42 | ₹58.64 | 27,207 |
| 2026-03-24 | ₹60.00 | ₹60.00 | ₹56.00 | ₹56.29 | 8,782 |
| 2026-03-23 | ₹58.95 | ₹58.95 | ₹54.21 | ₹57.32 | 11,231 |
| 2026-03-20 | ₹56.45 | ₹58.45 | ₹56.45 | ₹57.06 | 103,901 |
| 2026-03-19 | ₹57.58 | ₹57.58 | ₹55.50 | ₹56.45 | 10,395 |
| 2026-03-18 | ₹55.00 | ₹57.75 | ₹55.00 | ₹57.53 | 10,124 |
| 2026-03-17 | ₹57.00 | ₹58.00 | ₹56.10 | ₹56.22 | 9,632 |
| 2026-03-16 | ₹54.60 | ₹58.00 | ₹54.60 | ₹56.83 | 15,199 |
| 2026-03-13 | ₹59.39 | ₹59.97 | ₹56.27 | ₹56.90 | 7,044 |
| 2026-03-12 | ₹60.99 | ₹60.99 | ₹55.52 | ₹58.27 | 9,699 |
| 2026-03-11 | ₹59.00 | ₹60.00 | ₹57.02 | ₹58.19 | 7,711 |
| 2026-03-10 | ₹59.79 | ₹59.79 | ₹57.71 | ₹58.43 | 7,091 |
| 2026-03-09 | ₹60.47 | ₹61.90 | ₹57.45 | ₹57.71 | 15,168 |
| 2026-03-06 | ₹57.94 | ₹60.83 | ₹57.00 | ₹60.47 | 26,288 |
| 2026-03-05 | ₹54.16 | ₹59.00 | ₹54.16 | ₹57.94 | 38,752 |
| 2026-03-04 | ₹55.12 | ₹57.50 | ₹55.03 | ₹57.01 | 29,893 |
| 2026-03-02 | ₹61.00 | ₹61.00 | ₹56.82 | ₹57.92 | 46,196 |
| 2026-02-27 | ₹54.14 | ₹59.81 | ₹54.14 | ₹59.81 | 33,169 |
| 2026-02-26 | ₹57.00 | ₹59.82 | ₹56.83 | ₹56.97 | 35,204 |
| 2026-02-25 | ₹60.66 | ₹62.69 | ₹58.90 | ₹59.82 | 25,513 |
| 2026-02-24 | ₹62.00 | ₹64.70 | ₹61.53 | ₹61.89 | 24,069 |
| 2026-02-23 | ₹61.60 | ₹67.70 | ₹61.60 | ₹64.76 | 24,296 |
| 2026-02-20 | ₹68.00 | ₹69.69 | ₹64.32 | ₹64.75 | 35,990 |
| 2026-02-19 | ₹69.70 | ₹69.70 | ₹67.25 | ₹67.70 | 15,314 |
| 2026-02-18 | ₹67.00 | ₹70.25 | ₹64.37 | ₹68.16 | 28,336 |
| 2026-02-17 | ₹68.27 | ₹69.66 | ₹65.18 | ₹67.75 | 46,170 |
| 2026-02-16 | ₹68.61 | ₹72.50 | ₹68.61 | ₹68.61 | 44,693 |
| 2026-02-13 | ₹77.40 | ₹77.40 | ₹71.08 | ₹72.22 | 34,826 |
| 2026-02-12 | ₹72.00 | ₹75.08 | ₹70.00 | ₹74.82 | 64,785 |
| 2026-02-11 | ₹65.70 | ₹72.06 | ₹65.70 | ₹71.51 | 55,486 |
| 2026-02-10 | ₹70.00 | ₹70.00 | ₹67.61 | ₹68.63 | 40,548 |
| 2026-02-09 | ₹72.90 | ₹73.40 | ₹70.33 | ₹71.05 | 86,893 |
| 2026-02-06 | ₹74.78 | ₹74.85 | ₹67.73 | ₹74.03 | 100,195 |
| 2026-02-05 | ₹65.00 | ₹71.29 | ₹64.51 | ₹71.29 | 104,868 |
| 2026-02-04 | ₹68.00 | ₹69.92 | ₹67.80 | ₹67.90 | 71,374 |
| 2026-02-03 | ₹71.35 | ₹78.68 | ₹71.35 | ₹71.36 | 117,099 |
| 2026-02-02 | ₹81.00 | ₹82.78 | ₹74.94 | ₹75.10 | 115,305 |
| 2026-02-01 | ₹82.66 | ₹82.66 | ₹74.80 | ₹78.88 | 270,587 |
| 2026-01-30 | ₹78.73 | ₹78.73 | ₹78.73 | ₹78.73 | 25,403 |
| 2026-01-29 | ₹74.99 | ₹74.99 | ₹74.99 | ₹74.99 | 50,534 |
| 2026-01-28 | ₹66.66 | ₹71.42 | ₹64.62 | ₹71.42 | 311,152 |
| 2026-01-27 | ₹68.00 | ₹71.53 | ₹67.96 | ₹68.02 | 433,946 |
| 2026-01-23 | ₹71.53 | ₹71.53 | ₹71.53 | ₹71.53 | 24,744 |
| 2026-01-22 | ₹75.29 | ₹75.29 | ₹75.29 | ₹75.29 | 6,695 |
| 2026-01-21 | ₹79.25 | ₹79.25 | ₹79.25 | ₹79.25 | 5,431 |
| 2026-01-20 | ₹83.42 | ₹83.42 | ₹83.42 | ₹83.42 | 8,551 |
| 2026-01-19 | ₹87.81 | ₹87.81 | ₹87.81 | ₹87.81 | 6,019 |
| 2026-01-16 | ₹92.43 | ₹92.43 | ₹92.43 | ₹92.43 | 10,116 |
| 2026-01-14 | ₹97.29 | ₹97.29 | ₹97.29 | ₹97.29 | 21,239 |
| 2026-01-13 | ₹102.41 | ₹102.41 | ₹102.41 | ₹102.41 | 92,474 |
| 2026-01-12 | ₹110.42 | ₹110.42 | ₹100.15 | ₹107.79 | 279,153 |
| 2026-01-09 | ₹105.17 | ₹105.17 | ₹102.17 | ₹105.17 | 266,843 |
| 2026-01-08 | ₹99.90 | ₹100.17 | ₹95.40 | ₹100.17 | 406,939 |
| 2026-01-07 | ₹95.47 | ₹95.47 | ₹86.39 | ₹95.40 | 555,552 |
| 2026-01-06 | ₹90.93 | ₹90.93 | ₹90.93 | ₹90.93 | 13,286 |
| 2026-01-05 | ₹85.99 | ₹86.60 | ₹82.48 | ₹86.60 | 183,494 |
| 2026-01-02 | ₹75.27 | ₹83.19 | ₹75.27 | ₹82.48 | 218,789 |
| 2026-01-01 | ₹86.46 | ₹86.46 | ₹78.24 | ₹79.23 | 1,139,739 |
Apis Share Price Performance Analysis (Oct 2009 - May 2026)
APIS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-24.27%
₹79.23 → ₹60.00
Year to Date
Price Volatility
17.38%
Medium Volatility
Year to Date
Average Daily Volume
66,510
Year to Date Average
BSE Exchange
Apis Share Price History – Frequently Asked Questions
Common questions about APIS historical data and records. For live price, key ratios and fundamentals, see Apis stock price NSE.
What is the all-time high share price of Apis (APIS)?
The all-time high share price of Apis was ₹1152.75 recorded on December 01, 2025 on the BSE exchange.
What is the all-time low share price of Apis (APIS)?
The all-time low share price of Apis was ₹12.03 recorded on October 19, 2016 on the BSE exchange.
How can I download APIS historical share price data?
You can download Apis 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 APIS shares?
The highest trading volume day for Apis was 1,139,739 shares traded on January 01, 2026 on the BSE exchange, with share price at ₹79.23.