Price Data Selection & Download
Apm Industries Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
4537 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. For live price, key ratios and fundamentals, see Apm Industries share price chart.
Share Price All Time High
₹110.00
October 25, 2010
BSE Exchange
Share Price All Time Low
₹8.63
March 30, 2009
BSE Exchange
Highest Volume Trading Day
667,692
January 25, 2024 • ₹83.41
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
APMIN daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹58.00 | ₹59.50 | ₹58.00 | ₹58.00 | 14,717 |
| 2026-09-17 | ₹57.04 | ₹59.90 | ₹56.76 | ₹59.40 | 2,545 |
| 2026-09-16 | ₹56.00 | ₹58.23 | ₹56.00 | ₹58.12 | 10,991 |
| 2026-09-15 | ₹57.00 | ₹59.96 | ₹56.00 | ₹58.04 | 17,645 |
| 2026-09-11 | ₹57.00 | ₹58.00 | ₹55.70 | ₹56.80 | 3,635 |
| 2026-09-10 | ₹56.62 | ₹58.00 | ₹56.62 | ₹57.90 | 354 |
| 2026-09-09 | ₹57.80 | ₹59.00 | ₹56.85 | ₹56.95 | 3,187 |
| 2026-09-08 | ₹58.00 | ₹60.80 | ₹57.65 | ₹58.65 | 468 |
| 2026-09-07 | ₹59.20 | ₹59.20 | ₹57.46 | ₹58.05 | 8,049 |
| 2026-09-04 | ₹59.99 | ₹61.00 | ₹57.21 | ₹58.04 | 19,410 |
| 2026-09-03 | ₹57.00 | ₹60.25 | ₹56.59 | ₹59.83 | 27,021 |
| 2026-09-02 | ₹57.30 | ₹57.30 | ₹56.15 | ₹57.00 | 6,290 |
| 2026-09-01 | ₹57.03 | ₹59.95 | ₹57.01 | ₹57.37 | 18,268 |
| 2026-08-31 | ₹58.00 | ₹58.60 | ₹57.00 | ₹57.01 | 5,678 |
| 2026-08-28 | ₹57.14 | ₹59.25 | ₹57.09 | ₹58.53 | 10,421 |
| 2026-08-27 | ₹56.01 | ₹59.00 | ₹56.01 | ₹57.14 | 17,312 |
| 2026-08-26 | ₹57.00 | ₹57.50 | ₹57.00 | ₹57.00 | 6,705 |
| 2026-08-25 | ₹57.00 | ₹58.00 | ₹55.40 | ₹57.15 | 1,827 |
| 2026-08-24 | ₹56.80 | ₹57.40 | ₹56.13 | ₹56.41 | 1,936 |
| 2026-08-21 | ₹56.80 | ₹57.45 | ₹56.01 | ₹56.87 | 3,476 |
| 2026-08-20 | ₹56.58 | ₹58.01 | ₹56.58 | ₹57.50 | 2,801 |
| 2026-08-19 | ₹55.91 | ₹57.90 | ₹55.91 | ₹57.83 | 7,186 |
| 2026-08-18 | ₹56.35 | ₹58.50 | ₹55.99 | ₹56.87 | 13,230 |
| 2026-08-17 | ₹55.75 | ₹58.00 | ₹55.50 | ₹57.62 | 8,667 |
| 2026-08-14 | ₹57.00 | ₹59.00 | ₹56.34 | ₹57.34 | 18,313 |
| 2026-08-13 | ₹56.99 | ₹59.56 | ₹55.33 | ₹56.50 | 11,887 |
| 2026-08-12 | ₹56.71 | ₹57.50 | ₹55.60 | ₹56.64 | 22,374 |
| 2026-08-11 | ₹51.00 | ₹57.00 | ₹51.00 | ₹56.71 | 21,741 |
| 2026-08-10 | ₹51.55 | ₹56.80 | ₹51.10 | ₹55.57 | 23,109 |
| 2026-08-07 | ₹52.99 | ₹55.90 | ₹51.50 | ₹53.00 | 32,781 |
| 2026-08-06 | ₹48.64 | ₹54.95 | ₹48.64 | ₹51.09 | 14,490 |
| 2026-08-05 | ₹48.70 | ₹49.50 | ₹47.80 | ₹48.16 | 8,162 |
| 2026-08-04 | ₹48.76 | ₹49.00 | ₹47.15 | ₹47.28 | 3,179 |
| 2026-08-03 | ₹49.08 | ₹50.01 | ₹48.76 | ₹48.76 | 3,288 |
| 2026-07-31 | ₹45.75 | ₹51.00 | ₹45.75 | ₹49.47 | 7,269 |
| 2026-07-30 | ₹46.51 | ₹47.99 | ₹46.31 | ₹46.38 | 1,376 |
| 2026-07-29 | ₹48.99 | ₹48.99 | ₹46.70 | ₹47.98 | 2,015 |
| 2026-07-28 | ₹45.33 | ₹48.20 | ₹45.31 | ₹48.19 | 1,934 |
| 2026-07-27 | ₹45.01 | ₹48.75 | ₹45.01 | ₹47.37 | 2,126 |
| 2026-07-24 | ₹46.79 | ₹47.90 | ₹45.08 | ₹47.89 | 1,309 |
| 2026-07-23 | ₹48.87 | ₹48.87 | ₹46.11 | ₹46.79 | 2,461 |
| 2026-07-22 | ₹49.00 | ₹49.00 | ₹46.60 | ₹46.85 | 2,181 |
| 2026-07-21 | ₹48.80 | ₹50.96 | ₹46.65 | ₹49.19 | 4,741 |
| 2026-07-20 | ₹47.27 | ₹50.88 | ₹46.70 | ₹47.96 | 8,133 |
| 2026-07-17 | ₹48.90 | ₹50.31 | ₹47.10 | ₹47.29 | 1,298 |
| 2026-07-16 | ₹48.70 | ₹50.00 | ₹48.50 | ₹49.01 | 1,164 |
| 2026-07-15 | ₹49.10 | ₹51.89 | ₹47.52 | ₹48.28 | 11,853 |
| 2026-07-14 | ₹49.51 | ₹51.00 | ₹48.75 | ₹48.77 | 301 |
| 2026-07-13 | ₹51.40 | ₹51.40 | ₹49.51 | ₹51.22 | 2,459 |
| 2026-07-10 | ₹49.00 | ₹51.35 | ₹47.15 | ₹51.00 | 3,290 |
| 2026-07-09 | ₹47.04 | ₹49.99 | ₹47.04 | ₹49.00 | 323 |
| 2026-07-08 | ₹48.00 | ₹48.07 | ₹48.00 | ₹48.00 | 620 |
| 2026-07-07 | ₹50.98 | ₹52.00 | ₹48.34 | ₹48.62 | 5,313 |
| 2026-07-06 | ₹51.80 | ₹51.80 | ₹47.38 | ₹50.98 | 6,295 |
| 2026-07-03 | ₹47.51 | ₹53.99 | ₹47.51 | ₹51.07 | 7,829 |
| 2026-07-02 | ₹50.04 | ₹50.92 | ₹48.00 | ₹49.47 | 2,476 |
| 2026-07-01 | ₹52.00 | ₹52.80 | ₹48.66 | ₹50.04 | 4,739 |
| 2026-06-30 | ₹50.10 | ₹52.95 | ₹50.10 | ₹52.60 | 1,221 |
| 2026-06-29 | ₹53.60 | ₹55.00 | ₹52.00 | ₹52.31 | 4,326 |
| 2026-06-25 | ₹57.45 | ₹57.45 | ₹53.55 | ₹55.13 | 8,616 |
| 2026-06-24 | ₹53.16 | ₹55.95 | ₹53.15 | ₹55.43 | 16,249 |
| 2026-06-23 | ₹54.00 | ₹55.00 | ₹52.75 | ₹54.27 | 28,452 |
| 2026-06-22 | ₹51.18 | ₹54.00 | ₹51.13 | ₹53.74 | 25,221 |
| 2026-06-19 | ₹47.56 | ₹53.00 | ₹47.56 | ₹51.63 | 32,202 |
| 2026-06-18 | ₹49.00 | ₹51.96 | ₹47.00 | ₹47.56 | 6,375 |
| 2026-06-17 | ₹48.76 | ₹49.96 | ₹47.60 | ₹47.63 | 1,937 |
| 2026-06-16 | ₹48.49 | ₹55.00 | ₹48.03 | ₹48.75 | 12,332 |
| 2026-06-15 | ₹45.00 | ₹49.00 | ₹45.00 | ₹48.62 | 15,028 |
| 2026-06-12 | ₹45.10 | ₹45.85 | ₹44.31 | ₹44.99 | 8,477 |
| 2026-06-11 | ₹42.55 | ₹45.50 | ₹42.55 | ₹45.00 | 964 |
| 2026-06-10 | ₹45.00 | ₹46.80 | ₹43.36 | ₹44.51 | 7,658 |
| 2026-06-09 | ₹44.00 | ₹45.00 | ₹43.18 | ₹45.00 | 3,504 |
| 2026-06-08 | ₹45.30 | ₹45.30 | ₹42.81 | ₹44.00 | 3,143 |
| 2026-06-05 | ₹42.67 | ₹45.00 | ₹42.67 | ₹44.99 | 854 |
| 2026-06-04 | ₹42.65 | ₹45.70 | ₹42.51 | ₹45.48 | 2,329 |
| 2026-06-03 | ₹45.99 | ₹45.99 | ₹44.11 | ₹45.32 | 735 |
| 2026-06-02 | ₹43.00 | ₹45.90 | ₹43.00 | ₹45.69 | 28,520 |
| 2026-06-01 | ₹41.71 | ₹43.00 | ₹40.85 | ₹42.17 | 7,051 |
| 2026-05-29 | ₹42.97 | ₹43.00 | ₹41.00 | ₹42.10 | 14,493 |
| 2026-05-27 | ₹43.76 | ₹45.79 | ₹42.51 | ₹42.97 | 3,419 |
| 2026-05-26 | ₹44.89 | ₹48.59 | ₹43.36 | ₹44.97 | 26,541 |
| 2026-05-25 | ₹42.65 | ₹45.00 | ₹42.26 | ₹44.58 | 16,791 |
| 2026-05-22 | ₹41.95 | ₹42.70 | ₹41.95 | ₹42.69 | 585 |
| 2026-05-21 | ₹41.99 | ₹42.75 | ₹40.80 | ₹41.06 | 1,322 |
| 2026-05-20 | ₹39.50 | ₹45.00 | ₹39.50 | ₹41.90 | 27,372 |
| 2026-05-19 | ₹39.41 | ₹40.95 | ₹39.41 | ₹40.95 | 2,061 |
| 2026-05-18 | ₹39.40 | ₹40.77 | ₹39.31 | ₹39.32 | 237 |
| 2026-05-15 | ₹42.90 | ₹42.90 | ₹39.03 | ₹40.88 | 637 |
| 2026-05-14 | ₹39.40 | ₹40.50 | ₹39.40 | ₹40.00 | 12,653 |
| 2026-05-13 | ₹39.80 | ₹41.00 | ₹39.11 | ₹40.12 | 1,657 |
| 2026-05-12 | ₹41.00 | ₹41.00 | ₹40.02 | ₹40.50 | 184 |
| 2026-05-11 | ₹41.91 | ₹41.91 | ₹41.91 | ₹41.91 | 500 |
| 2026-05-08 | ₹42.25 | ₹42.25 | ₹40.82 | ₹41.99 | 415 |
| 2026-05-07 | ₹41.00 | ₹42.90 | ₹41.00 | ₹41.99 | 669 |
| 2026-05-06 | ₹43.48 | ₹43.48 | ₹40.84 | ₹42.36 | 3,663 |
| 2026-05-05 | ₹41.03 | ₹43.42 | ₹41.03 | ₹42.99 | 442 |
| 2026-05-04 | ₹42.49 | ₹43.00 | ₹41.00 | ₹42.00 | 3,559 |
| 2026-04-30 | ₹40.01 | ₹41.78 | ₹40.00 | ₹41.78 | 941 |
| 2026-04-29 | ₹41.50 | ₹41.50 | ₹40.05 | ₹40.59 | 1,025 |
| 2026-04-28 | ₹40.59 | ₹43.50 | ₹40.59 | ₹41.10 | 17,484 |
| 2026-04-27 | ₹39.75 | ₹40.97 | ₹39.50 | ₹40.79 | 1,566 |
| 2026-04-24 | ₹39.57 | ₹39.75 | ₹39.31 | ₹39.75 | 196 |
| 2026-04-23 | ₹40.05 | ₹40.76 | ₹39.04 | ₹39.57 | 2,653 |
| 2026-04-22 | ₹40.10 | ₹40.85 | ₹39.41 | ₹40.00 | 657 |
| 2026-04-21 | ₹40.16 | ₹41.48 | ₹39.26 | ₹39.97 | 4,048 |
| 2026-04-20 | ₹41.99 | ₹41.99 | ₹40.16 | ₹40.33 | 1,436 |
| 2026-04-17 | ₹41.00 | ₹43.01 | ₹40.20 | ₹41.32 | 18,892 |
| 2026-04-16 | ₹41.99 | ₹41.99 | ₹40.27 | ₹40.52 | 929 |
| 2026-04-15 | ₹40.40 | ₹43.00 | ₹40.10 | ₹40.20 | 6,018 |
| 2026-04-13 | ₹40.99 | ₹40.99 | ₹39.90 | ₹40.40 | 289 |
| 2026-04-10 | ₹39.80 | ₹40.97 | ₹39.33 | ₹39.92 | 2,137 |
| 2026-04-09 | ₹40.98 | ₹40.98 | ₹39.60 | ₹40.00 | 4,237 |
| 2026-04-08 | ₹41.97 | ₹41.97 | ₹40.20 | ₹40.20 | 3,564 |
| 2026-04-07 | ₹40.34 | ₹41.48 | ₹39.52 | ₹39.70 | 812 |
| 2026-04-06 | ₹39.02 | ₹41.99 | ₹39.02 | ₹40.34 | 4,301 |
| 2026-04-02 | ₹45.99 | ₹45.99 | ₹40.11 | ₹41.29 | 1,391 |
| 2026-04-01 | ₹40.05 | ₹41.99 | ₹40.05 | ₹40.16 | 1,263 |
| 2026-03-30 | ₹39.60 | ₹42.99 | ₹39.60 | ₹40.05 | 14,136 |
| 2026-03-27 | ₹43.99 | ₹45.00 | ₹42.81 | ₹44.57 | 31,652 |
| 2026-03-25 | ₹43.33 | ₹45.00 | ₹40.10 | ₹42.38 | 44,741 |
| 2026-03-24 | ₹46.90 | ₹46.90 | ₹39.00 | ₹43.32 | 92,289 |
| 2026-03-23 | ₹39.00 | ₹40.80 | ₹38.22 | ₹40.46 | 11,731 |
| 2026-03-20 | ₹39.00 | ₹40.25 | ₹38.50 | ₹40.02 | 75,959 |
| 2026-03-19 | ₹39.06 | ₹40.00 | ₹39.00 | ₹39.58 | 2,204 |
| 2026-03-18 | ₹39.10 | ₹40.79 | ₹39.00 | ₹40.79 | 3,223 |
| 2026-03-17 | ₹39.90 | ₹39.90 | ₹38.60 | ₹39.00 | 1,185 |
| 2026-03-16 | ₹39.60 | ₹39.60 | ₹37.65 | ₹39.00 | 1,452 |
| 2026-03-13 | ₹39.80 | ₹40.20 | ₹38.36 | ₹39.90 | 4,198 |
| 2026-03-12 | ₹38.70 | ₹40.40 | ₹38.01 | ₹39.80 | 5,486 |
| 2026-03-11 | ₹38.40 | ₹40.40 | ₹38.39 | ₹40.20 | 6,576 |
| 2026-03-10 | ₹38.46 | ₹39.60 | ₹38.39 | ₹39.40 | 2,697 |
| 2026-03-09 | ₹38.60 | ₹39.50 | ₹38.00 | ₹38.41 | 5,403 |
| 2026-03-06 | ₹38.55 | ₹41.30 | ₹38.55 | ₹39.97 | 8,142 |
| 2026-03-05 | ₹42.12 | ₹42.12 | ₹38.55 | ₹40.47 | 4,040 |
| 2026-03-04 | ₹39.90 | ₹44.00 | ₹37.60 | ₹41.05 | 28,421 |
| 2026-03-02 | ₹38.00 | ₹39.40 | ₹37.06 | ₹39.30 | 202 |
| 2026-02-27 | ₹37.50 | ₹39.50 | ₹37.50 | ₹39.49 | 10,017 |
| 2026-02-26 | ₹37.20 | ₹40.50 | ₹37.20 | ₹38.13 | 5,528 |
| 2026-02-25 | ₹38.97 | ₹39.54 | ₹38.97 | ₹39.50 | 6,574 |
| 2026-02-24 | ₹38.97 | ₹39.00 | ₹36.05 | ₹38.42 | 3,250 |
| 2026-02-23 | ₹37.50 | ₹41.74 | ₹37.26 | ₹37.67 | 1,388 |
| 2026-02-20 | ₹38.99 | ₹38.99 | ₹37.40 | ₹37.44 | 434 |
| 2026-02-19 | ₹36.55 | ₹39.00 | ₹36.55 | ₹38.99 | 4,527 |
| 2026-02-18 | ₹39.20 | ₹39.20 | ₹37.27 | ₹38.50 | 2,508 |
| 2026-02-17 | ₹38.76 | ₹39.65 | ₹38.70 | ₹39.17 | 2,755 |
| 2026-02-16 | ₹39.48 | ₹39.48 | ₹36.80 | ₹37.99 | 4,432 |
| 2026-02-13 | ₹37.99 | ₹38.23 | ₹37.00 | ₹37.00 | 1,397 |
| 2026-02-12 | ₹37.00 | ₹39.35 | ₹37.00 | ₹37.99 | 1,367 |
| 2026-02-11 | ₹36.54 | ₹38.78 | ₹36.54 | ₹37.31 | 2,107 |
| 2026-02-10 | ₹38.48 | ₹38.48 | ₹37.10 | ₹37.41 | 744 |
| 2026-02-09 | ₹36.50 | ₹38.59 | ₹36.50 | ₹37.19 | 1,965 |
| 2026-02-06 | ₹37.23 | ₹38.70 | ₹36.50 | ₹36.61 | 2,123 |
| 2026-02-05 | ₹37.56 | ₹39.90 | ₹37.20 | ₹38.22 | 728 |
| 2026-02-04 | ₹39.56 | ₹39.56 | ₹37.50 | ₹38.69 | 530 |
| 2026-02-03 | ₹36.99 | ₹39.69 | ₹35.75 | ₹39.00 | 4,758 |
| 2026-02-02 | ₹39.37 | ₹39.37 | ₹36.03 | ₹36.49 | 3,389 |
| 2026-02-01 | ₹39.80 | ₹39.80 | ₹37.60 | ₹39.37 | 6 |
| 2026-01-30 | ₹39.09 | ₹39.09 | ₹37.00 | ₹37.67 | 518 |
| 2026-01-29 | ₹37.40 | ₹38.98 | ₹36.85 | ₹37.28 | 1,072 |
| 2026-01-28 | ₹37.00 | ₹38.50 | ₹36.75 | ₹37.40 | 2,366 |
| 2026-01-27 | ₹36.92 | ₹39.99 | ₹36.75 | ₹38.65 | 414 |
| 2026-01-23 | ₹37.75 | ₹39.44 | ₹36.71 | ₹37.10 | 2,757 |
| 2026-01-22 | ₹36.90 | ₹38.49 | ₹36.06 | ₹37.50 | 2,455 |
| 2026-01-21 | ₹36.01 | ₹38.48 | ₹35.52 | ₹36.10 | 8,158 |
| 2026-01-20 | ₹38.00 | ₹38.00 | ₹35.60 | ₹37.03 | 3,678 |
| 2026-01-19 | ₹38.94 | ₹38.94 | ₹37.01 | ₹38.63 | 2,559 |
| 2026-01-16 | ₹38.00 | ₹39.98 | ₹37.50 | ₹39.28 | 2,632 |
| 2026-01-14 | ₹38.91 | ₹38.97 | ₹37.16 | ₹38.30 | 2,318 |
| 2026-01-13 | ₹38.69 | ₹38.98 | ₹37.33 | ₹38.98 | 1,877 |
| 2026-01-12 | ₹39.26 | ₹39.26 | ₹38.80 | ₹38.88 | 398 |
| 2026-01-09 | ₹40.00 | ₹40.00 | ₹38.22 | ₹39.46 | 170 |
| 2026-01-08 | ₹38.31 | ₹44.50 | ₹38.31 | ₹39.02 | 3,469 |
| 2026-01-07 | ₹41.40 | ₹41.40 | ₹39.30 | ₹39.40 | 1,780 |
| 2026-01-06 | ₹41.99 | ₹41.99 | ₹40.00 | ₹40.49 | 2,618 |
| 2026-01-05 | ₹41.50 | ₹42.50 | ₹40.00 | ₹40.32 | 4,943 |
| 2026-01-02 | ₹41.21 | ₹42.90 | ₹41.20 | ₹41.30 | 4,487 |
| 2026-01-01 | ₹43.00 | ₹43.00 | ₹42.10 | ₹43.00 | 505 |
Apm Industries Share Price Performance Analysis (Jan 2008 - Sep 2026)
APMIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+34.88%
₹43.00 → ₹58.00
Year to Date
Price Volatility
15.37%
Medium Volatility
Year to Date
Average Daily Volume
7,414
Year to Date Average
BSE Exchange
Apm Industries Share Price History – Frequently Asked Questions
Common questions about APMIN historical data and records. Analyse Apm Industries ownership pattern to track promoter, FII and institutional holdings.
What is the all-time high share price of Apm Industries (APMIN)?
The all-time high share price of Apm Industries was ₹110.0 recorded on October 25, 2010 on the BSE exchange.
What is the all-time low share price of Apm Industries (APMIN)?
The all-time low share price of Apm Industries was ₹8.63 recorded on March 30, 2009 on the BSE exchange.
How can I download APMIN historical share price data?
You can download Apm 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 APMIN shares?
The highest trading volume day for Apm Industries was 667,692 shares traded on January 25, 2024 on the BSE exchange, with share price at ₹83.41.