Apollo Finvest (India) Limited (BOM:512437)
India · Delayed Price · Currency is INR 392.60
+36.90 (10.37%)
At close: Mar 5, 2026
Apollo Finvest (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 399.85 | 409.85 | 391.20 | 392.60 | 392.60 | 10.37% | 66 |
| Mar 4, 2026 | 359.00 | 406.75 | 327.90 | 355.70 | 355.70 | -8.32% | 712 |
| Mar 2, 2026 | 385.00 | 392.00 | 379.95 | 388.00 | 388.00 | -0.51% | 491 |
| Feb 27, 2026 | 400.85 | 400.90 | 390.00 | 390.00 | 390.00 | - | 20 |
| Feb 26, 2026 | 396.90 | 397.10 | 385.20 | 390.00 | 390.00 | -3.50% | 140 |
| Feb 25, 2026 | 353.00 | 410.05 | 353.00 | 404.15 | 404.15 | 7.70% | 222 |
| Feb 24, 2026 | 377.00 | 392.05 | 375.10 | 375.25 | 375.25 | -0.54% | 203 |
| Feb 23, 2026 | 395.00 | 395.00 | 375.00 | 377.30 | 377.30 | -4.26% | 167 |
| Feb 20, 2026 | 408.95 | 409.00 | 393.05 | 394.10 | 394.10 | 0.77% | 51 |
| Feb 19, 2026 | 389.20 | 391.10 | 389.20 | 391.10 | 391.10 | 0.49% | 11 |
| Feb 18, 2026 | 409.90 | 409.90 | 380.00 | 389.20 | 389.20 | -3.22% | 213 |
| Feb 17, 2026 | 400.00 | 403.90 | 394.00 | 402.15 | 402.15 | 6.69% | 208 |
| Feb 16, 2026 | 399.95 | 399.95 | 375.00 | 376.95 | 376.95 | -6.24% | 966 |
| Feb 13, 2026 | 424.95 | 425.00 | 400.05 | 402.05 | 402.05 | 0.36% | 538 |
| Feb 12, 2026 | 414.00 | 414.00 | 400.00 | 400.60 | 400.60 | -4.24% | 305 |
| Feb 11, 2026 | 400.00 | 420.00 | 400.00 | 418.35 | 418.35 | 4.59% | 144 |
| Feb 10, 2026 | 357.05 | 425.00 | 357.05 | 400.00 | 400.00 | -1.95% | 1,513 |
| Feb 9, 2026 | 435.45 | 435.45 | 400.00 | 407.95 | 407.95 | 0.73% | 259 |
| Feb 6, 2026 | 429.95 | 429.95 | 402.00 | 405.00 | 405.00 | -1.22% | 1,208 |
| Feb 5, 2026 | 411.00 | 419.90 | 400.00 | 410.00 | 410.00 | -0.24% | 11,558 |
| Feb 4, 2026 | 402.95 | 444.00 | 394.00 | 411.00 | 411.00 | 6.00% | 3,438 |
| Feb 3, 2026 | 392.05 | 409.75 | 382.60 | 387.75 | 387.75 | -2.47% | 130 |
| Feb 2, 2026 | 386.00 | 400.00 | 385.40 | 397.55 | 397.55 | 3.26% | 63 |
| Feb 1, 2026 | 384.15 | 387.35 | 384.15 | 385.00 | 385.00 | -0.27% | 223 |
| Jan 30, 2026 | 397.85 | 397.85 | 376.20 | 386.05 | 386.05 | -2.83% | 344 |
| Jan 29, 2026 | 390.00 | 400.00 | 385.30 | 397.30 | 397.30 | 1.87% | 609 |
| Jan 28, 2026 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | -3.66% | 52 |
| Jan 27, 2026 | 448.80 | 448.80 | 404.80 | 404.80 | 404.80 | 5.58% | 39 |
| Jan 23, 2026 | 428.90 | 428.90 | 375.00 | 383.40 | 383.40 | -1.69% | 389 |
| Jan 22, 2026 | 373.40 | 398.70 | 373.40 | 390.00 | 390.00 | 2.36% | 138 |
| Jan 21, 2026 | 399.90 | 399.90 | 362.50 | 381.00 | 381.00 | 1.60% | 253 |
| Jan 20, 2026 | 385.00 | 386.05 | 370.00 | 375.00 | 375.00 | -3.85% | 835 |
| Jan 19, 2026 | 385.00 | 399.95 | 385.00 | 390.00 | 390.00 | -2.50% | 2,514 |
| Jan 16, 2026 | 388.05 | 400.00 | 388.05 | 400.00 | 400.00 | 0.50% | 381 |
| Jan 14, 2026 | 398.00 | 401.00 | 398.00 | 398.00 | 398.00 | -0.50% | 106 |
| Jan 13, 2026 | 377.00 | 423.95 | 377.00 | 400.00 | 400.00 | -1.61% | 2,777 |
| Jan 12, 2026 | 401.00 | 409.00 | 390.00 | 406.55 | 406.55 | 1.38% | 501 |
| Jan 9, 2026 | 401.05 | 401.05 | 381.00 | 401.00 | 401.00 | -3.74% | 892 |
| Jan 8, 2026 | 401.20 | 429.00 | 400.00 | 416.60 | 416.60 | 2.86% | 436 |
| Jan 7, 2026 | 393.20 | 416.90 | 393.20 | 405.00 | 405.00 | 3.01% | 513 |
| Jan 6, 2026 | 400.00 | 400.00 | 390.00 | 393.15 | 393.15 | -1.97% | 41 |
| Jan 5, 2026 | 395.95 | 401.05 | 395.95 | 401.05 | 401.05 | 1.28% | 91 |
| Jan 2, 2026 | 396.00 | 397.95 | 388.00 | 396.00 | 396.00 | - | 150 |
| Jan 1, 2026 | 386.30 | 396.50 | 381.05 | 396.00 | 396.00 | -0.99% | 131 |
| Dec 31, 2025 | 405.00 | 405.00 | 380.10 | 399.95 | 399.95 | 0.24% | 587 |
| Dec 30, 2025 | 380.05 | 405.00 | 380.05 | 399.00 | 399.00 | 0.24% | 600 |
| Dec 29, 2025 | 411.75 | 424.80 | 388.00 | 398.05 | 398.05 | -2.86% | 1,100 |
| Dec 26, 2025 | 413.90 | 413.90 | 393.00 | 409.75 | 409.75 | -0.73% | 198 |
| Dec 24, 2025 | 417.55 | 417.55 | 408.00 | 412.75 | 412.75 | -0.66% | 164 |
| Dec 23, 2025 | 395.00 | 450.00 | 395.00 | 415.50 | 415.50 | 2.66% | 1,247 |