Apollo Finvest (India) Limited (BOM:512437)
India · Delayed Price · Currency is INR 412.75
+15.75 (3.97%)
At close: Dec 5, 2025
Apollo Finvest (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 395.75 | 428.00 | 385.20 | 412.75 | 412.75 | 3.97% | 1,507 |
| Dec 4, 2025 | 384.00 | 403.00 | 384.00 | 397.00 | 397.00 | 2.12% | 178 |
| Dec 3, 2025 | 400.00 | 402.00 | 384.00 | 388.75 | 388.75 | -1.41% | 425 |
| Dec 2, 2025 | 385.05 | 408.00 | 385.05 | 394.30 | 394.30 | -3.82% | 425 |
| Dec 1, 2025 | 408.90 | 422.80 | 400.00 | 409.95 | 409.95 | 0.56% | 156 |
| Nov 28, 2025 | 421.05 | 426.00 | 405.00 | 407.65 | 407.65 | -2.66% | 1,586 |
| Nov 27, 2025 | 417.45 | 419.50 | 405.80 | 418.80 | 418.80 | 0.32% | 560 |
| Nov 26, 2025 | 430.45 | 433.40 | 410.00 | 417.45 | 417.45 | -2.54% | 797 |
| Nov 25, 2025 | 433.75 | 435.30 | 420.00 | 428.35 | 428.35 | 1.75% | 332 |
| Nov 24, 2025 | 432.00 | 432.00 | 386.25 | 421.00 | 421.00 | -2.42% | 2,620 |
| Nov 21, 2025 | 439.50 | 439.50 | 412.80 | 431.45 | 431.45 | -1.84% | 332 |
| Nov 20, 2025 | 440.25 | 440.60 | 432.00 | 439.55 | 439.55 | 2.39% | 1,305 |
| Nov 19, 2025 | 424.50 | 499.00 | 424.50 | 429.30 | 429.30 | 0.30% | 5,104 |
| Nov 18, 2025 | 449.20 | 462.95 | 428.00 | 428.00 | 428.00 | -4.23% | 551 |
| Nov 17, 2025 | 484.95 | 484.95 | 426.00 | 446.90 | 446.90 | -0.59% | 367 |
| Nov 14, 2025 | 462.75 | 462.75 | 440.00 | 449.55 | 449.55 | -2.83% | 472 |
| Nov 13, 2025 | 437.25 | 499.00 | 402.00 | 462.65 | 462.65 | 8.90% | 3,232 |
| Nov 12, 2025 | 419.30 | 429.25 | 419.30 | 424.85 | 424.85 | 1.32% | 84 |
| Nov 11, 2025 | 413.05 | 420.00 | 411.00 | 419.30 | 419.30 | 1.53% | 249 |
| Nov 10, 2025 | 440.00 | 440.00 | 410.30 | 413.00 | 413.00 | -2.95% | 541 |
| Nov 7, 2025 | 448.60 | 448.60 | 425.00 | 425.55 | 425.55 | -5.15% | 420 |
| Nov 6, 2025 | 463.95 | 463.95 | 430.20 | 448.65 | 448.65 | -0.21% | 554 |
| Nov 4, 2025 | 450.30 | 452.25 | 437.10 | 449.60 | 449.60 | 0.33% | 136 |
| Nov 3, 2025 | 426.10 | 449.95 | 426.10 | 448.10 | 448.10 | 5.32% | 444 |
| Oct 31, 2025 | 468.40 | 470.70 | 416.00 | 425.45 | 425.45 | -9.17% | 1,461 |
| Oct 30, 2025 | 465.35 | 480.00 | 465.00 | 468.40 | 468.40 | -3.20% | 348 |
| Oct 29, 2025 | 499.00 | 499.00 | 461.05 | 483.90 | 483.90 | 4.06% | 129 |
| Oct 28, 2025 | 473.50 | 475.00 | 462.35 | 465.00 | 465.00 | -1.31% | 64 |
| Oct 27, 2025 | 484.95 | 484.95 | 465.05 | 471.15 | 471.15 | 0.26% | 262 |
| Oct 24, 2025 | 484.75 | 484.75 | 469.95 | 469.95 | 469.95 | -2.57% | 59 |
| Oct 23, 2025 | 490.00 | 498.50 | 476.10 | 482.35 | 482.35 | -1.35% | 94 |
| Oct 21, 2025 | 490.00 | 494.95 | 475.05 | 488.95 | 488.95 | 3.19% | 519 |
| Oct 20, 2025 | 450.25 | 490.00 | 445.10 | 473.85 | 473.85 | 6.60% | 1,188 |
| Oct 17, 2025 | 425.05 | 450.00 | 425.05 | 444.50 | 444.50 | 4.18% | 330 |
| Oct 16, 2025 | 417.50 | 433.85 | 403.50 | 426.65 | 426.65 | 6.29% | 1,244 |
| Oct 15, 2025 | 422.00 | 425.00 | 390.50 | 401.40 | 401.40 | -3.94% | 2,979 |
| Oct 14, 2025 | 441.90 | 442.00 | 415.00 | 417.85 | 417.85 | -5.24% | 1,179 |
| Oct 13, 2025 | 463.00 | 463.00 | 428.00 | 440.95 | 440.95 | -2.87% | 337 |
| Oct 10, 2025 | 453.00 | 466.30 | 450.00 | 454.00 | 454.00 | 0.38% | 609 |
| Oct 9, 2025 | 446.60 | 455.90 | 427.40 | 452.30 | 452.30 | 1.29% | 906 |
| Oct 8, 2025 | 469.25 | 469.25 | 426.05 | 446.55 | 446.55 | -4.84% | 1,176 |
| Oct 7, 2025 | 441.55 | 469.60 | 441.55 | 469.25 | 469.25 | 5.75% | 96 |
| Oct 6, 2025 | 487.75 | 487.75 | 438.00 | 443.75 | 443.75 | -1.43% | 711 |
| Oct 3, 2025 | 471.00 | 479.90 | 448.00 | 450.20 | 450.20 | -4.33% | 1,319 |
| Oct 1, 2025 | 499.60 | 499.60 | 445.05 | 470.60 | 470.60 | 0.67% | 795 |
| Sep 30, 2025 | 492.00 | 492.00 | 460.00 | 467.45 | 467.45 | -5.04% | 1,405 |
| Sep 29, 2025 | 499.95 | 499.95 | 462.05 | 492.25 | 492.25 | 0.46% | 1,099 |
| Sep 26, 2025 | 494.80 | 499.95 | 485.25 | 490.00 | 490.00 | -0.99% | 133 |
| Sep 25, 2025 | 485.25 | 500.00 | 485.25 | 494.90 | 494.90 | 1.13% | 756 |
| Sep 24, 2025 | 500.00 | 500.00 | 481.05 | 489.35 | 489.35 | -2.13% | 1,460 |