Apollo Ingredients Limited (BOM:503639)
India · Delayed Price · Currency is INR 39.48
+1.88 (5.00%)
At close: Apr 22, 2026
Apollo Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 5.00% | 50 |
| Apr 20, 2026 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 4.98% | 400 |
| Apr 17, 2026 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 4.99% | 20 |
| Apr 16, 2026 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 4.98% | 4 |
| Apr 15, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 4.99% | 1 |
| Apr 13, 2026 | 29.48 | 29.48 | 28.65 | 29.48 | 29.48 | 4.99% | 50,527 |
| Apr 10, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 4.97% | 25 |
| Apr 9, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 4.98% | 10 |
| Apr 8, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 4.99% | 20 |
| Apr 7, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 4.97% | 10 |
| Apr 6, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 5.00% | 15 |
| Apr 2, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 4.96% | 10 |
| Apr 1, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 4.95% | 5 |
| Mar 27, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 4.99% | 5 |
| Mar 24, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 4.96% | 5 |
| Mar 23, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 4.98% | 5 |
| Mar 20, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 4.98% | 5 |
| Mar 18, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 4.97% | 5 |
| Mar 16, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 4.95% | 5 |
| Mar 12, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 4.99% | 5 |
| Mar 11, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 4.94% | 5 |
| Mar 10, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 4.95% | 5 |
| Mar 9, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 4.96% | 5 |
| Mar 6, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 4.94% | 5 |
| Mar 5, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 4.92% | 5 |
| Mar 4, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 4.98% | 5 |
| Feb 27, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 4.93% | 5 |
| Feb 18, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 4.96% | 5 |
| Feb 12, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 4.99% | 2 |
| Feb 3, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 4.90% | 10 |
| Jan 21, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 4.90% | 19 |
| Jan 7, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 4.89% | 17 |
| Jan 1, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 5.00% | 3 |
| Dec 23, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 4.97% | 10 |
| Dec 11, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 4.93% | 10 |
| Dec 1, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 4.86% | 10 |