BSE · APPL · stock
Aptus Pharma Limited (APPL) stock price history
Every BSE trading session of Aptus Pharma Limited from Sep 30, 2025 to Nov 13, 2026: 276 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
APPL adjusted close, 2025 to 2026
- ₹501.50
- All time high, 2026
- ₹501.50
- 52 week high, ₹57.20 low
- 276
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
APPL key facts
- Aptus Pharma Limited (APPL) closed at ₹497.00 on Nov 13, 2026 on BSE.
- APPL's all time high close is ₹501.50, set on Oct 22, 2026; its all time low close is ₹33.20 on Oct 3, 2025.
- APPL's 52 week range is ₹57.20 to ₹501.50.
- APPL returned +676.8% over the year to Nov 13, 2026.
- Since Sep 30, 2025 APPL returned +1,365%, +999.0% a year compounded.
- APPL's deepest drawdown was -13.3% from Nov 12, 2025 to Nov 18, 2025.
- DataCedar holds 276 daily sessions of APPL history from Sep 30, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
APPL price chart, 2025 to 2026
APPL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.2% |
| 3 months | +92.5% |
| 6 months | +167.5% |
| Year to date | +631.5% |
| 1 year | +676.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 30, 2025 | +1,365% |
| Compound annual growth, 1.1 years | +999.0% |
APPL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹501.50 on Oct 22, 2026
- All time low close
- ₹33.20 on Oct 3, 2025
- 52 week high
- ₹501.50 on Oct 22, 2026
- 52 week low
- ₹57.20 on Nov 18, 2025
- Deepest drawdown
- -13.3% from Nov 12, 2025 to Nov 18, 2025, recovered Dec 30, 2025
- Best single session
- +17.4% on Oct 17, 2025
- Worst single session
- -8.3% on Oct 20, 2025
- Volatility, 1 year annualised
- 39.7%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 2025
- 14.6×
APPL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Sep 30, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹68.16 | ₹501.50 | ₹67.20 | ₹497.00 | +633.0% | 4M | 213 |
| 2025 | ₹32.32 | ₹69.20 | ₹32.32 | ₹67.80 | n/a | 10.3M | 63 |
APPL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹497.00 | +7.5% |
| October 2026 | ₹462.50 | +25.6% |
| September 2026 | ₹368.15 | +16.9% |
| August 2026 | ₹315.00 | +13.1% |
| July 2026 | ₹278.50 | +23.0% |
| June 2026 | ₹226.40 | +22.2% |
| May 2026 | ₹185.30 | +14.4% |
| April 2026 | ₹162.00 | +16.0% |
| March 2026 | ₹139.66 | +28.4% |
| February 2026 | ₹108.78 | +2.5% |
| January 2026 | ₹106.08 | +56.5% |
| December 2025 | ₹67.80 | +4.1% |
About the APPL data
Daily bars. 276 sessions from Sep 30, 2025 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 30, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AAPPL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- APOLLOIN Apollo Ingredients Limited
- APOLLOPIPE Apollo Pipes Limited
- APOLLOTYRE Apollo Tyres Limited
- APOORVA Apoorva Leasing Finance and Investment Company Limited
- APTECHT Aptech Limited
- APTPACK APT Packaging Limited
- APTUS Aptus Value Housing Finance India Limited
- AQYLON Aqylon Nexus Limited
Common questions
APPL share price history
