Aplab Ltd. | Small-cap | Industrials

Aplab Historical Price Chart

Aplab Historical Price Data

DateCloseChange %OpenHighLowVolume
Sep 9, 2025₹66.58+1.99%₹66.58₹66.58₹66.582.9K
Sep 8, 2025₹65.28+2.00%₹65.28₹65.28₹65.2815.6K
Sep 5, 2025₹64.00+1.96%₹64.02₹64.02₹64.0015.5K
Sep 4, 2025₹62.77+2.00%₹60.31₹62.77₹60.318.8K
Sep 3, 2025₹61.54+1.99%₹61.54₹61.54₹61.546.1K
Sep 2, 2025₹60.34+1.99%₹60.34₹60.34₹60.346.1K
Sep 1, 2025₹59.16+2.00%₹56.84₹59.16₹56.849.3K
Aug 29, 2025₹58.00-1.61%₹59.99₹59.99₹57.7825.7K
Aug 28, 2025₹58.95+1.88%₹59.01₹59.01₹58.957.1K
Aug 26, 2025₹57.86+1.99%₹57.86₹57.86₹57.864.7K
Aug 25, 2025₹56.73+2.00%₹56.73₹56.73₹56.739.8K
Aug 22, 2025₹55.62+2.00%₹54.53₹55.62₹54.5311.4K
Aug 21, 2025₹54.53+1.98%₹54.53₹54.53₹54.5216.5K
Aug 20, 2025₹53.47+4.99%₹53.47₹53.47₹53.477.1K
Aug 19, 2025₹50.93+4.99%₹50.93₹50.93₹50.936.7K
Aug 18, 2025₹48.51+5.00%₹48.51₹48.51₹48.518.1K
Aug 14, 2025₹46.20+5.00%₹45.00₹46.20₹45.0012.4K
Aug 13, 2025₹44.00-0.45%₹42.01₹45.95₹42.011.2K
Aug 12, 2025₹44.20+2.70%₹43.04₹45.00₹42.003.6K
Aug 11, 2025₹43.04-2.00%₹41.73₹46.00₹41.731.4K
Aug 8, 2025₹43.92-1.99%₹43.92₹43.92₹43.922.1K
Aug 7, 2025₹44.81-1.99%₹44.81₹46.60₹44.811.5K
Aug 6, 2025₹45.72+1.99%₹45.72₹45.72₹45.721.1K
Aug 5, 2025₹44.83+1.98%₹44.83₹44.83₹44.832.7K
Aug 4, 2025₹43.96+1.48%₹44.18₹44.18₹43.731.6K
Aug 1, 2025₹43.32-1.99%₹43.33₹43.33₹43.32764
Jul 31, 2025₹44.20-2.00%₹44.20₹46.00₹44.204.2K
Jul 30, 2025₹45.100.00%₹45.10₹45.10₹45.1057
Jul 29, 2025₹45.10-2.00%₹46.94₹46.94₹45.101.6K
Jul 28, 2025₹46.02-1.98%₹46.95₹47.88₹46.021.4K
Jul 25, 2025₹46.95-1.98%₹47.90₹47.90₹46.95884
Jul 24, 2025₹47.90+1.91%₹47.00₹47.90₹47.001.6K
Jul 23, 2025₹47.00+1.49%₹45.39₹47.23₹45.393.6K
Jul 22, 2025₹46.310.00%₹46.31₹46.31₹46.311.5K
Jul 21, 2025₹46.31-1.99%₹46.31₹48.10₹46.311.1K
Jul 18, 2025₹47.25+1.61%₹46.50₹47.43₹46.501.7K
Jul 17, 2025₹46.50-1.06%₹46.06₹46.50₹46.061.7K
Jul 16, 2025₹47.000.00%₹46.06₹47.00₹46.061.4K
Jul 15, 2025₹47.00+1.47%₹46.32₹47.24₹46.323.3K
Jul 14, 2025₹46.32-1.51%₹47.97₹47.97₹46.091.8K
Jul 11, 2025₹47.03-1.98%₹47.03₹47.03₹47.035.7K
Jul 10, 2025₹47.98-1.98%₹47.98₹47.98₹47.983.7K
Jul 9, 2025₹48.95-1.98%₹49.00₹49.10₹48.958.8K
Jul 8, 2025₹49.94+1.98%₹49.92₹49.94₹49.9228.3K
Jul 7, 2025₹48.97+2.00%₹48.97₹48.97₹48.975.2K
Jul 4, 2025₹48.01+2.00%₹46.14₹48.01₹46.1438.2K
Jul 3, 2025₹47.07+1.99%₹47.07₹47.07₹47.0616.3K
Jul 2, 2025₹46.15-1.87%₹46.09₹46.15₹46.095.9K
Jul 1, 2025₹47.03-1.96%₹47.02₹47.50₹47.027.7K
Jun 30, 2025₹47.97+3.45%₹48.40₹48.40₹46.0116.4K
Jun 27, 2025₹46.37+4.39%₹46.64₹46.64₹43.0124.6K
Jun 26, 2025₹44.42+4.99%₹43.90₹44.42₹41.018.7K
Jun 25, 2025₹42.31+4.99%₹38.50₹42.31₹38.5031.2K
Jun 24, 2025₹40.30+1.18%₹37.84₹41.49₹37.8414.4K
Jun 23, 2025₹39.83+0.45%₹37.71₹41.58₹37.7114.2K
Jun 20, 2025₹39.65-4.98%₹39.65₹41.49₹39.6533.1K
Jun 19, 2025₹41.73-4.99%₹41.73₹43.00₹41.7318.2K
Jun 18, 2025₹43.92-5.00%₹43.92₹43.92₹43.9216.0K
Jun 17, 2025₹46.23-4.99%₹49.99₹49.99₹46.2338.9K
Jun 16, 2025₹48.66-2.85%₹51.00₹51.90₹48.0029.1K
DateCloseChange %OpenHighLowVolume
Sep 8, 2025₹66.58+4.03%₹65.28₹66.58₹65.2818.5K
Sep 1, 2025₹64.00+10.34%₹56.84₹64.02₹56.8445.9K
Aug 25, 2025₹58.00+4.28%₹56.73₹59.99₹56.7347.4K
Aug 18, 2025₹55.62+20.39%₹48.51₹55.62₹48.5149.8K
Aug 11, 2025₹46.20+5.19%₹41.73₹46.20₹41.7318.6K
Aug 4, 2025₹43.92+1.39%₹44.18₹46.60₹43.739.1K
Jul 28, 2025₹43.32-7.73%₹46.95₹47.88₹43.327.9K
Jul 21, 2025₹46.95-0.63%₹46.31₹48.10₹45.398.7K
Jul 14, 2025₹47.25+0.47%₹47.97₹47.97₹46.069.8K
Jul 7, 2025₹47.03-2.04%₹48.97₹49.94₹47.0351.8K
Jun 30, 2025₹48.01+3.54%₹48.40₹48.40₹46.0184.5K
Jun 23, 2025₹46.37+16.95%₹37.71₹46.64₹37.7193.1K
Jun 16, 2025₹39.65-20.84%₹51.00₹51.90₹39.65135.3K
Jun 9, 2025₹50.09+10.99%₹45.09₹51.98₹43.01136.0K
Jun 2, 2025₹45.13-16.39%₹53.89₹53.90₹42.07234.2K
May 26, 2025₹53.98-25.10%₹72.10₹86.69₹48.57252.4K
May 19, 2025₹72.07+38.46%₹52.50₹78.98₹52.50256.1K
May 12, 2025₹52.05+0.99%₹51.54₹64.00₹51.0281.9K
May 5, 2025₹51.54+1.28%₹50.89₹53.39₹48.327.6K
Apr 28, 2025₹50.89-5.76%₹49.67₹55.99₹49.6713.6K
Apr 21, 2025₹54.00+3.07%₹52.15₹56.90₹50.0011.5K
Apr 14, 2025₹52.39-0.11%₹52.45₹53.90₹49.258.3K
Apr 7, 2025₹52.45+3.15%₹46.00₹57.36₹46.007.3K
Mar 31, 2025₹50.85+0.91%₹50.35₹58.45₹50.3011.2K
Mar 24, 2025₹50.39-7.12%₹61.00₹61.00₹50.1156.0K
Mar 17, 2025₹54.25-8.82%₹60.69₹61.98₹51.0568.7K
Mar 10, 2025₹59.50+8.85%₹61.95₹63.68₹56.0339.0K
Mar 3, 2025₹54.66+4.75%₹59.49₹60.60₹52.0027.0K
Feb 24, 2025₹52.18-12.30%₹63.60₹64.30₹48.0238.5K
Feb 17, 2025₹59.50+6.78%₹55.95₹60.99₹50.0250.6K
Feb 10, 2025₹55.72-26.47%₹73.02₹77.89₹53.3382.9K
Feb 3, 2025₹75.78+4.77%₹71.12₹77.95₹71.0020.9K
Jan 27, 2025₹72.33-4.82%₹77.85₹77.99₹71.0313.0K
Jan 20, 2025₹75.99-1.36%₹77.04₹82.69₹74.0112.3K
Jan 13, 2025₹77.04-4.00%₹81.90₹83.44₹75.1614.3K
Jan 6, 2025₹80.25-4.19%₹85.75₹85.75₹79.1320.7K
Dec 30, 2024₹83.76+0.20%₹81.11₹85.67₹79.2022.3K
Dec 23, 2024₹83.59+0.71%₹83.00₹87.70₹80.4024.2K
Dec 16, 2024₹83.00-4.66%₹87.06₹90.90₹80.3146.8K
Dec 9, 2024₹87.06+4.87%₹84.60₹94.98₹78.5887.5K
Dec 2, 2024₹83.02+6.44%₹78.00₹84.90₹75.2553.1K
Nov 25, 2024₹78.00+12.83%₹70.51₹82.19₹68.3276.6K
Nov 18, 2024₹69.13-7.53%₹71.05₹72.95₹68.1032.3K
Nov 11, 2024₹74.76+1.71%₹77.17₹85.07₹74.7695.8K
Nov 4, 2024₹73.50+8.22%₹69.00₹73.50₹65.0640.9K
Oct 28, 2024₹67.92-3.44%₹70.00₹73.60₹64.7086.2K
Oct 21, 2024₹70.34-10.96%₹80.58₹82.00₹69.8338.4K
Oct 14, 2024₹79.00-1.42%₹80.14₹82.95₹77.1521.0K
Oct 7, 2024₹80.14-6.02%₹85.98₹85.98₹76.9639.1K
Sep 30, 2024₹85.27+3.81%₹84.00₹85.95₹80.0130.4K
Sep 23, 2024₹82.14-1.02%₹85.99₹88.00₹81.0030.9K
Sep 16, 2024₹82.99-2.31%₹85.00₹86.65₹81.6025.8K
Sep 9, 2024₹84.95+1.71%₹83.52₹90.00₹81.6030.0K
Sep 2, 2024₹83.52-4.65%₹87.59₹89.90₹80.3333.4K
Aug 26, 2024₹87.59-3.16%₹92.35₹93.00₹86.5023.2K
Aug 19, 2024₹90.45+0.08%₹91.00₹94.99₹85.5539.6K
Aug 12, 2024₹90.38-2.66%₹94.90₹99.60₹90.2589.6K
Aug 5, 2024₹92.85-3.51%₹93.50₹97.70₹92.2524.7K
Jul 29, 2024₹96.23+2.12%₹95.90₹99.90₹92.1535.3K
Jul 22, 2024₹94.23-7.79%₹97.75₹102.00₹90.0557.3K
DateCloseChange %OpenHighLowVolume
Sep 1, 2025₹66.58+14.79%₹56.84₹66.58₹56.8464.4K
Aug 1, 2025₹58.00+31.22%₹43.33₹59.99₹41.73125.6K
Jul 1, 2025₹44.20-7.86%₹47.02₹49.94₹44.20145.5K
Jun 1, 2025₹47.97-11.13%₹53.89₹53.90₹37.71615.0K
May 1, 2025₹53.98+0.20%₹50.00₹86.69₹48.32599.9K
Apr 1, 2025₹53.87+6.91%₹50.35₹58.45₹46.0050.0K
Mar 1, 2025₹50.39-3.43%₹59.49₹63.68₹50.11190.6K
Feb 1, 2025₹52.18-28.04%₹72.50₹77.95₹48.02195.6K
Jan 1, 2025₹72.51-12.59%₹81.00₹85.75₹71.0373.1K
Dec 1, 2024₹82.95+6.35%₹78.00₹94.98₹75.25218.5K
Nov 1, 2024₹78.00+19.36%₹66.99₹85.07₹65.06247.7K
Oct 1, 2024₹65.35-20.33%₹83.49₹85.98₹64.70209.8K
Sep 1, 2024₹82.03-6.35%₹87.59₹90.00₹80.02123.3K
Aug 1, 2024₹87.59-8.62%₹97.80₹99.90₹85.55197.8K
Jul 1, 2024₹95.85+0.93%₹96.00₹107.00₹90.05221.7K
Jun 1, 2024₹94.97+13.60%₹79.42₹100.00₹69.89239.5K
May 1, 2024₹83.60-19.85%₹106.40₹111.45₹83.60223.1K
Apr 1, 2024₹104.31+40.77%₹75.58₹127.00₹73.17502.9K
Mar 1, 2024₹74.10-13.26%₹86.00₹88.90₹67.01121.6K
Feb 1, 2024₹85.43-1.64%₹90.76₹107.70₹81.11289.7K
Jan 1, 2024₹86.85+2.00%₹86.80₹100.00₹80.00217.2K
Dec 1, 2023₹85.15-1.00%₹85.00₹90.40₹79.0097.5K
Nov 1, 2023₹86.01+32.90%₹66.98₹89.55₹62.19220.8K
Oct 1, 2023₹64.72+7.31%₹60.50₹75.00₹58.00200.3K
Sep 1, 2023₹60.31-8.94%₹69.54₹69.70₹57.05185.1K
Aug 1, 2023₹66.23-3.12%₹67.00₹67.00₹51.91202.3K
Jul 1, 2023₹68.36+21.90%₹58.88₹77.02₹56.101.1M
Jun 1, 2023₹56.08+79.34%₹32.83₹56.08₹32.8382.5K
May 1, 2023₹31.27+4.51%₹28.44₹33.00₹27.0055.7K
Apr 1, 2023₹29.92-1.19%₹30.99₹30.99₹27.1144.4K
Mar 1, 2023₹30.28+19.68%₹24.05₹34.75₹24.05105.8K
Feb 1, 2023₹25.30+29.08%₹20.25₹30.90₹19.50603.6K
Jan 1, 2023₹19.60-6.67%₹20.50₹23.00₹19.0091.5K
Dec 1, 2022₹21.00-4.33%₹22.15₹24.00₹19.45239.5K
Nov 1, 2022₹21.95+0.46%₹21.00₹28.70₹19.30358.5K
Oct 1, 2022₹21.85-2.24%₹22.80₹24.50₹20.90149.7K
Sep 1, 2022₹22.35+17.32%₹19.95₹25.25₹15.50706.6K
Aug 1, 2022₹19.05-19.28%₹22.45₹25.95₹18.15236.8K
Jul 1, 2022₹23.60+19.49%₹18.90₹31.85₹17.90192.2K
Jun 1, 2022₹19.75-18.72%₹25.50₹29.45₹18.20146.1K
May 1, 2022₹24.30+9.95%₹23.15₹24.30₹18.9584.8K
Apr 1, 2022₹22.10-11.60%₹23.75₹24.90₹17.3058.0K
Mar 1, 2022₹25.00+35.14%₹17.60₹30.55₹17.60129.5K
Feb 1, 2022₹18.50-35.65%₹30.15₹31.20₹18.20153.4K
Jan 1, 2022₹28.75+30.68%₹22.50₹28.75₹20.75432.2K
Dec 1, 2021₹22.00+21.21%₹18.90₹23.40₹17.35152.0K
Nov 1, 2021₹18.15-14.39%₹21.20₹22.10₹17.2095.4K
Oct 1, 2021₹21.20+13.37%₹19.25₹25.30₹17.50221.0K
Sep 1, 2021₹18.70-6.50%₹19.65₹21.40₹17.20146.6K
Aug 1, 2021₹20.00-4.31%₹20.90₹27.20₹17.80302.9K
Jul 1, 2021₹20.90+0.48%₹20.75₹24.95₹18.05497.0K
Jun 1, 2021₹20.80+55.69%₹14.27₹20.80₹13.47368.2K
May 1, 2021₹13.36+10.96%₹12.01₹15.91₹9.8193.6K
Apr 1, 2021₹12.04+0.25%₹12.36₹12.53₹9.2642.8K
Mar 1, 2021₹12.01-6.25%₹13.05₹14.62₹11.1493.8K
Feb 1, 2021₹12.81-3.39%₹13.16₹15.97₹12.39117.5K
Jan 1, 2021₹13.26-8.87%₹14.62₹16.53₹12.2286.9K
Dec 1, 2020₹14.55+5.82%₹13.75₹17.23₹12.22119.5K
Nov 1, 2020₹13.75+7.93%₹12.22₹14.44₹10.34122.5K
Oct 1, 2020₹12.74+1.19%₹12.81₹16.39₹11.73136.4K
DateCloseChange %OpenHighLowVolume
2025₹66.58-19.73%₹81.00₹86.69₹37.712.1M
2024₹82.95-2.58%₹86.80₹127.00₹64.702.8M
2023₹85.15+305.48%₹20.50₹90.40₹19.003.0M
2022₹21.00-4.55%₹22.50₹31.85₹15.502.9M
2021₹22.00+51.20%₹14.62₹27.20₹9.262.2M
2020₹14.55+154.82%₹5.71₹17.23₹3.10470.1K
2019₹5.71-63.51%₹14.90₹15.20₹5.7028.8K
2018₹15.65-22.33%₹19.15₹28.45₹14.2578.6K
2017₹20.15-25.65%₹26.15₹30.85₹20.10225.6K
2016₹27.10-3.21%₹26.65₹34.00₹18.40284.2K
2015₹28.00-12.50%₹30.40₹34.65₹22.25254.1K
2014₹32.00+38.53%₹23.10₹50.90₹22.80374.6K
2013₹23.10-8.15%₹25.85₹29.00₹17.50158.3K
2012₹25.15+4.79%₹22.90₹29.90₹21.20283.5K
2011₹24.00-31.91%₹37.95₹44.70₹22.75415.8K
2010₹35.25-21.23%₹44.75₹50.80₹28.501.2M
2009₹44.75+28.22%₹34.85₹68.80₹25.801.3M
2008₹34.90-74.91%₹146.00₹152.70₹29.00776.6K
2007₹139.10+11.50%₹124.75₹162.85₹64.005.5M
2006₹124.75-1.93%₹129.50₹159.00₹81.554.7M
2005₹127.20+175.62%₹48.10₹185.95₹37.0014.6M
2004₹46.15+16.84%₹39.35₹47.30₹19.852.2M
2003₹39.50+51.92%₹26.00₹50.00₹13.753.4M
2002₹26.00+39.78%₹17.00₹44.00₹12.251.1M
2001₹18.60-73.04%₹69.00₹69.00₹13.55200
2000₹69.000.00%₹92.70₹152.90₹47.102.2K

How Aplab Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Aplab Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Aplab-23.15%234.77%460.34%177.20%47.69%-61.30%
CG Power9.32%223.86%3,080.56%1,177.63%143.40%31,099.15%
Polycab India9.17%185.84%753.21%1,023.15%1,023.15%1,023.15%
Ram Ratna Wires15.65%253.16%530.05%530.05%530.05%530.05%
Bharat Bijlee-39.64%194.65%681.50%1,003.43%157.04%157.69%
Eveready Industries3.10%34.55%227.25%72.89%497.38%320.10%
NIFTY 50 | Market-0.45%38.73%115.81%217.63%338.67%411.44%
Nifty PSE | Sector-14.93%120.30%281.47%214.65%166.56%166.56%

Calculate Your Aplab Investment Returns

Long-Term Investment Performance Analysis

Aplab stock price in Sep 2015 was ₹25.85, A ₹1,000.00 lump sum investment in Aplab made 10 years ago would be worth approximately ₹2,575.63 today, representing a strong return of 157.56%. This translates to an annualized return (CAGR) of 9.92%.

10 Years Investment Scenario (Sep 2015 - Sep 2025)

Initial Investment ₹1,000.00
Current Value ₹2,575.63
Total Return 157.56%
Annual Return (CAGR) 9.92%
Shares Owned 38.7

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Aplab has delivered a total return of -23.2%.

  • 52-Week High reached INR94.98 on December 12, 2024.
  • 52-Week Low touched INR37.71 on June 23, 2025.
  • Current Price trading at INR66.58 as of September 10, 2025.

Over the past 5 years, investing INR10,000.00 in Aplab (aplab) would have grown to approximately INR56,034.00 as of September 10, 2025, representing a total return of 460.3%.

This represents a compound annual growth rate (CAGR) of 41.2% over the 5-year period.

Aplab (aplab) has delivered an annualized return of 10.7% over the past 10 years.

To illustrate: INR10,000.00 invested in Aplab would have grown to INR27,720.00 over this 10-year period.

This performance should be compared against other companies in the Industrials sector to understand relative performance.

Aplab (aplab) has achieved its strongest performance over the 5 years period, delivering a total return of 460.3%.

Aplab (aplab) shows the following performance across different time periods:

Positive Returns: 3 years (+234.8%), 5 years (+460.3%), 10 years (+177.2%)

Negative Returns: 12 months (-23.2%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.