Apollo Finvest (India) Limited (BOM:512437)
India · Delayed Price · Currency is INR 332.60
-5.20 (-1.54%)
At close: May 26, 2026
Apollo Finvest (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 337.80 | 346.70 | 331.25 | 332.60 | 332.60 | -1.54% | 523 |
| May 25, 2026 | 338.65 | 347.95 | 331.45 | 337.80 | 337.80 | 0.19% | 573 |
| May 22, 2026 | 334.00 | 350.00 | 316.00 | 337.15 | 337.15 | 2.57% | 4,707 |
| May 21, 2026 | 345.05 | 345.85 | 320.00 | 328.70 | 328.70 | -5.42% | 1,262 |
| May 20, 2026 | 357.75 | 357.75 | 336.60 | 347.55 | 347.55 | 1.52% | 397 |
| May 19, 2026 | 339.10 | 360.00 | 339.10 | 342.35 | 342.35 | 0.96% | 2,392 |
| May 18, 2026 | 374.95 | 374.95 | 338.00 | 339.10 | 339.10 | -1.71% | 107 |
| May 15, 2026 | 340.50 | 349.65 | 340.00 | 345.00 | 345.00 | 1.32% | 29 |
| May 14, 2026 | 331.00 | 347.00 | 311.00 | 340.50 | 340.50 | -2.62% | 795 |
| May 13, 2026 | 370.00 | 370.00 | 330.00 | 349.65 | 349.65 | -5.45% | 1,212 |
| May 12, 2026 | 362.00 | 370.05 | 362.00 | 369.80 | 369.80 | 3.02% | 1,028 |
| May 11, 2026 | 362.50 | 362.95 | 357.00 | 358.95 | 358.95 | -2.93% | 536 |
| May 8, 2026 | 387.95 | 387.95 | 369.00 | 369.80 | 369.80 | -0.05% | 1,587 |
| May 7, 2026 | 379.00 | 379.90 | 369.95 | 370.00 | 370.00 | 0.76% | 237 |
| May 6, 2026 | 389.95 | 389.95 | 361.35 | 367.20 | 367.20 | -2.86% | 700 |
| May 5, 2026 | 383.00 | 383.00 | 378.00 | 378.00 | 378.00 | -1.10% | 274 |
| May 4, 2026 | 389.95 | 389.95 | 361.00 | 382.20 | 382.20 | 3.02% | 74 |
| Apr 30, 2026 | 387.85 | 387.90 | 369.00 | 371.00 | 371.00 | -1.32% | 603 |
| Apr 29, 2026 | 389.70 | 389.70 | 366.10 | 375.95 | 375.95 | 1.94% | 1,688 |
| Apr 28, 2026 | 369.65 | 369.65 | 358.65 | 368.80 | 368.80 | -0.22% | 166 |
| Apr 27, 2026 | 389.90 | 389.90 | 357.10 | 369.60 | 369.60 | 5.98% | 1,602 |
| Apr 24, 2026 | 361.85 | 361.85 | 347.00 | 348.75 | 348.75 | -0.53% | 614 |
| Apr 23, 2026 | 361.00 | 361.00 | 341.30 | 350.60 | 350.60 | -3.00% | 151 |
| Apr 22, 2026 | 357.05 | 364.90 | 353.50 | 361.45 | 361.45 | 2.10% | 833 |
| Apr 21, 2026 | 361.05 | 366.95 | 350.00 | 354.00 | 354.00 | -1.95% | 585 |
| Apr 20, 2026 | 360.00 | 371.05 | 360.00 | 361.05 | 361.05 | -2.17% | 795 |
| Apr 17, 2026 | 366.10 | 375.95 | 350.00 | 369.05 | 369.05 | 1.89% | 1,502 |
| Apr 16, 2026 | 380.00 | 392.75 | 360.30 | 362.20 | 362.20 | -7.79% | 1,104 |
| Apr 15, 2026 | 394.80 | 394.85 | 373.35 | 392.80 | 392.80 | 4.72% | 1,021 |
| Apr 13, 2026 | 346.70 | 395.75 | 346.70 | 375.10 | 375.10 | 6.04% | 3,708 |
| Apr 10, 2026 | 385.00 | 385.00 | 350.20 | 353.75 | 353.75 | -0.52% | 261 |
| Apr 9, 2026 | 348.30 | 368.90 | 340.00 | 355.60 | 355.60 | -4.52% | 1,880 |
| Apr 8, 2026 | 399.80 | 400.00 | 365.35 | 372.45 | 372.45 | 5.48% | 646 |
| Apr 7, 2026 | 353.05 | 362.30 | 353.00 | 353.10 | 353.10 | 0.58% | 106 |
| Apr 6, 2026 | 359.70 | 359.70 | 338.60 | 351.05 | 351.05 | 3.48% | 311 |
| Apr 2, 2026 | 324.05 | 346.95 | 324.05 | 339.25 | 339.25 | -3.03% | 106 |
| Apr 1, 2026 | 338.20 | 350.00 | 338.20 | 349.85 | 349.85 | 3.52% | 86 |
| Mar 30, 2026 | 317.55 | 349.00 | 317.55 | 337.95 | 337.95 | -0.35% | 588 |
| Mar 27, 2026 | 374.95 | 374.95 | 335.00 | 339.15 | 339.15 | -4.49% | 1,675 |
| Mar 25, 2026 | 355.10 | 355.10 | 355.10 | 355.10 | 355.10 | - | 37 |
| Mar 24, 2026 | 385.00 | 385.00 | 340.05 | 355.10 | 355.10 | 1.01% | 735 |
| Mar 23, 2026 | 375.00 | 375.00 | 335.10 | 351.55 | 351.55 | -7.23% | 477 |
| Mar 20, 2026 | 377.00 | 389.75 | 367.00 | 378.95 | 378.95 | 3.44% | 174 |
| Mar 19, 2026 | 375.00 | 375.00 | 365.00 | 366.35 | 366.35 | -2.31% | 163 |
| Mar 18, 2026 | 362.00 | 394.95 | 362.00 | 375.00 | 375.00 | 4.08% | 431 |
| Mar 17, 2026 | 371.70 | 371.75 | 360.00 | 360.30 | 360.30 | -3.07% | 209 |
| Mar 16, 2026 | 352.00 | 373.00 | 352.00 | 371.70 | 371.70 | 5.34% | 440 |
| Mar 13, 2026 | 366.25 | 366.25 | 352.00 | 352.85 | 352.85 | -4.13% | 534 |
| Mar 12, 2026 | 372.05 | 372.05 | 352.60 | 368.05 | 368.05 | -1.06% | 261 |
| Mar 11, 2026 | 375.00 | 375.00 | 370.00 | 372.00 | 372.00 | -0.80% | 70 |