Apollo Ingredients Limited (BOM:503639)
India · Delayed Price · Currency is INR 94.46
+4.48 (4.98%)
At close: Oct 27, 2026
Apollo Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 94.47 | 94.47 | 92.00 | 94.46 | 94.46 | 4.98% | 3,134 |
| Oct 26, 2026 | 86.00 | 90.30 | 81.71 | 89.98 | 89.98 | 4.63% | 647 |
| Oct 23, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 62 |
| Oct 22, 2026 | 85.61 | 86.00 | 85.61 | 86.00 | 86.00 | -1.55% | 450 |
| Oct 21, 2026 | 90.50 | 90.50 | 87.35 | 87.35 | 87.35 | -2.00% | 1,076 |
| Oct 19, 2026 | 89.13 | 89.13 | 89.13 | 89.13 | 89.13 | 1.99% | 1,131 |
| Oct 16, 2026 | 85.68 | 87.39 | 85.68 | 87.39 | 87.39 | 2.00% | 423 |
| Oct 15, 2026 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | 2.00% | 1,506 |
| Oct 14, 2026 | 82.32 | 84.00 | 82.32 | 84.00 | 84.00 | - | 1,086 |
| Oct 13, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 952 |
| Oct 12, 2026 | 85.50 | 85.50 | 83.53 | 84.00 | 84.00 | -1.44% | 5,485 |
| Oct 9, 2026 | 83.50 | 85.23 | 83.50 | 85.23 | 85.23 | 2.00% | 809 |
| Oct 8, 2026 | 85.26 | 85.26 | 83.56 | 83.56 | 83.56 | -1.99% | 6,227 |
| Oct 7, 2026 | 87.00 | 87.00 | 85.26 | 85.26 | 85.26 | -2.00% | 11,607 |
| Oct 6, 2026 | 86.92 | 87.00 | 86.92 | 87.00 | 87.00 | -1.91% | 1,315 |
| Oct 5, 2026 | 88.69 | 88.69 | 88.69 | 88.69 | 88.69 | 1.99% | 5,390 |
| Oct 1, 2026 | 83.56 | 86.96 | 83.56 | 86.96 | 86.96 | 1.99% | 11,694 |
| Sep 30, 2026 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | -2.00% | 727 |
| Sep 29, 2026 | 86.72 | 87.00 | 86.72 | 87.00 | 87.00 | -1.67% | 101 |
| Sep 28, 2026 | 88.48 | 88.50 | 88.48 | 88.48 | 88.48 | -1.99% | 1,521 |
| Sep 25, 2026 | 90.28 | 90.50 | 90.28 | 90.28 | 90.28 | -2.00% | 68 |
| Sep 24, 2026 | 92.12 | 92.12 | 92.12 | 92.12 | 92.12 | -1.99% | 31 |
| Sep 23, 2026 | 93.99 | 93.99 | 93.99 | 93.99 | 93.99 | -1.99% | 18 |
| Sep 22, 2026 | 96.00 | 96.00 | 95.90 | 95.90 | 95.90 | -1.99% | 139 |
| Sep 21, 2026 | 97.85 | 97.85 | 97.85 | 97.85 | 97.85 | -1.99% | 201 |
| Sep 18, 2026 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | -1.99% | 15,471 |
| Sep 17, 2026 | 101.87 | 101.87 | 101.87 | 101.87 | 101.87 | 5.00% | 252 |
| Sep 16, 2026 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | 5.00% | 651 |
| Sep 15, 2026 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | 5.00% | 793 |
| Sep 11, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 5.00% | 816 |
| Sep 10, 2026 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | 5.00% | 295 |
| Sep 9, 2026 | 79.82 | 79.82 | 79.00 | 79.82 | 79.82 | 5.00% | 15,381 |
| Sep 8, 2026 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | 5.00% | 582 |
| Sep 7, 2026 | 65.52 | 72.40 | 65.52 | 72.40 | 72.40 | 4.99% | 33,093 |
| Sep 4, 2026 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | -4.99% | 2,632 |
| Sep 3, 2026 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | -5.00% | 894 |
| Sep 2, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -5.00% | 576 |
| Sep 1, 2026 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | -5.00% | 3,513 |
| Aug 31, 2026 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | -4.99% | 630 |
| Aug 28, 2026 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | -4.96% | 276 |
| Aug 27, 2026 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | -4.97% | 417 |
| Aug 26, 2026 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | -4.96% | 420 |
| Aug 25, 2026 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | -4.99% | 746 |
| Aug 24, 2026 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | -4.96% | 3,237 |
| Aug 21, 2026 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | -1.96% | 55 |
| Aug 20, 2026 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | -1.96% | 213 |
| Aug 19, 2026 | 119.65 | 119.65 | 119.60 | 119.60 | 119.60 | -1.97% | 504 |
| Aug 18, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -1.97% | 61 |
| Aug 17, 2026 | 124.45 | 124.50 | 124.45 | 124.45 | 124.45 | -1.97% | 55 |
| Aug 14, 2026 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | -1.97% | 749 |