Apollo Ingredients Limited (BOM:503639)
India · Delayed Price · Currency is INR 109.25
-5.70 (-4.96%)
At close: Aug 24, 2026
Apollo Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | -1.97% | 745 |
| Aug 12, 2026 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | -1.97% | 135 |
| Aug 11, 2026 | 134.75 | 134.75 | 134.75 | 134.75 | 134.75 | -2.00% | 1,097 |
| Aug 10, 2026 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | -2.00% | 738 |
| Aug 7, 2026 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | -1.99% | 4,350 |
| Aug 6, 2026 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | -1.99% | 13,996 |
| Aug 5, 2026 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | 1.99% | 1,509 |
| Aug 4, 2026 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 1.99% | 500 |
| Aug 3, 2026 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | 1.98% | 2,392 |
| Jul 31, 2026 | 137.67 | 137.67 | 137.67 | 137.67 | 137.67 | 1.99% | 2,110 |
| Jul 30, 2026 | 134.98 | 134.98 | 134.98 | 134.98 | 134.98 | 1.99% | 435 |
| Jul 29, 2026 | 132.34 | 132.34 | 132.34 | 132.34 | 132.34 | 2.00% | 75 |
| Jul 28, 2026 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | 2.00% | 345 |
| Jul 27, 2026 | 127.21 | 127.21 | 127.21 | 127.21 | 127.21 | 2.00% | 762 |
| Jul 24, 2026 | 124.72 | 124.72 | 124.72 | 124.72 | 124.72 | 2.00% | 167 |
| Jul 23, 2026 | 122.28 | 122.28 | 122.28 | 122.28 | 122.28 | 1.99% | 251 |
| Jul 22, 2026 | 119.89 | 119.89 | 119.89 | 119.89 | 119.89 | 2.00% | 301 |
| Jul 21, 2026 | 117.54 | 117.54 | 117.54 | 117.54 | 117.54 | 2.00% | 212 |
| Jul 20, 2026 | 115.24 | 115.24 | 115.24 | 115.24 | 115.24 | 1.99% | 3 |
| Jul 17, 2026 | 112.99 | 112.99 | 112.99 | 112.99 | 112.99 | 1.99% | 2,141 |
| Jul 16, 2026 | 110.78 | 110.78 | 110.78 | 110.78 | 110.78 | 2.00% | 3,166 |
| Jul 15, 2026 | 108.61 | 108.61 | 108.61 | 108.61 | 108.61 | 1.99% | 96 |
| Jul 14, 2026 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | 1.99% | 62 |
| Jul 13, 2026 | 104.41 | 104.41 | 104.41 | 104.41 | 104.41 | 1.99% | 1,211 |
| Jul 10, 2026 | 102.37 | 102.37 | 102.37 | 102.37 | 102.37 | 1.99% | 105 |
| Jul 9, 2026 | 100.37 | 100.37 | 100.37 | 100.37 | 100.37 | 1.99% | 11,610 |
| Jul 8, 2026 | 98.41 | 98.41 | 98.00 | 98.41 | 98.41 | 1.99% | 4,473 |
| Jul 7, 2026 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | 2.00% | 2,650 |
| Jul 6, 2026 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | 1.99% | 117 |
| Jul 3, 2026 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | 1.99% | 783 |
| Jul 2, 2026 | 90.94 | 90.94 | 90.94 | 90.94 | 90.94 | 2.00% | 4,701 |
| Jul 1, 2026 | 89.16 | 89.17 | 89.16 | 89.16 | 89.16 | 1.98% | 20,733 |
| Jun 30, 2026 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | 1.99% | 2,174 |
| Jun 29, 2026 | 85.72 | 85.72 | 82.36 | 85.72 | 85.72 | 2.00% | 21,558 |
| Jun 25, 2026 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | 1.99% | 1,050 |
| Jun 24, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 1.99% | 2,811 |
| Jun 23, 2026 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | 1.99% | 200 |
| Jun 22, 2026 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | 2.00% | 4,165 |
| Jun 19, 2026 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | 2.00% | 1,301 |
| Jun 18, 2026 | 76.14 | 76.14 | 76.00 | 76.14 | 76.14 | 2.00% | 1,760 |
| Jun 17, 2026 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | 1.99% | 4,195 |
| Jun 16, 2026 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | 1.99% | 26,522 |
| Jun 15, 2026 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | 1.99% | 565 |