Apollo Finvest (India) Limited (BOM:512437)
India · Delayed Price · Currency is INR 490.00
+4.95 (1.02%)
At close: Sep 25, 2026
Apollo Finvest (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 497.70 | 497.70 | 485.05 | 490.00 | 490.00 | 1.02% | 66 |
| Sep 24, 2026 | 498.00 | 500.00 | 483.05 | 485.05 | 485.05 | -2.60% | 468 |
| Sep 23, 2026 | 499.85 | 499.85 | 490.00 | 498.00 | 498.00 | -0.37% | 605 |
| Sep 22, 2026 | 490.20 | 500.00 | 490.00 | 499.85 | 499.85 | -1.38% | 973 |
| Sep 21, 2026 | 516.10 | 520.00 | 492.00 | 506.85 | 506.85 | -1.53% | 841 |
| Sep 18, 2026 | 523.75 | 523.85 | 513.45 | 514.75 | 514.75 | 0.25% | 141 |
| Sep 17, 2026 | 513.00 | 513.45 | 487.30 | 513.45 | 513.45 | 5.00% | 4,088 |
| Sep 16, 2026 | 529.95 | 529.95 | 483.10 | 489.00 | 489.00 | -8.16% | 3,526 |
| Sep 15, 2026 | 550.00 | 562.60 | 515.00 | 532.45 | 532.45 | -5.24% | 1,860 |
| Sep 11, 2026 | 539.90 | 602.00 | 535.00 | 561.90 | 561.90 | 11.87% | 12,799 |
| Sep 10, 2026 | 419.00 | 502.30 | 408.05 | 502.30 | 502.30 | 20.00% | 6,489 |
| Sep 9, 2026 | 401.00 | 420.00 | 401.00 | 418.60 | 418.60 | 3.46% | 686 |
| Sep 8, 2026 | 405.60 | 410.95 | 399.00 | 404.60 | 404.60 | -0.25% | 891 |
| Sep 7, 2026 | 415.00 | 427.10 | 402.35 | 405.60 | 405.60 | -2.23% | 1,162 |
| Sep 4, 2026 | 417.75 | 418.00 | 400.10 | 414.85 | 414.85 | 3.31% | 981 |
| Sep 3, 2026 | 395.80 | 409.90 | 395.80 | 401.55 | 401.55 | 1.45% | 551 |
| Sep 2, 2026 | 389.45 | 406.75 | 389.45 | 395.80 | 395.80 | 1.63% | 1,906 |
| Sep 1, 2026 | 381.35 | 390.00 | 377.00 | 389.45 | 389.45 | 1.83% | 1,470 |
| Aug 31, 2026 | 363.75 | 387.00 | 363.75 | 382.45 | 382.45 | 3.88% | 2,246 |
| Aug 28, 2026 | 365.20 | 375.00 | 365.20 | 368.15 | 368.15 | -0.85% | 400 |
| Aug 27, 2026 | 375.00 | 375.00 | 370.05 | 371.30 | 371.30 | -0.91% | 45 |
| Aug 26, 2026 | 366.20 | 374.90 | 366.00 | 374.70 | 374.70 | 2.49% | 478 |
| Aug 25, 2026 | 373.50 | 377.00 | 362.00 | 365.60 | 365.60 | -0.23% | 2,931 |
| Aug 24, 2026 | 373.50 | 373.50 | 355.30 | 366.45 | 366.45 | 0.16% | 68 |
| Aug 21, 2026 | 374.00 | 376.00 | 365.00 | 365.85 | 365.85 | -2.60% | 1,225 |
| Aug 20, 2026 | 390.30 | 390.35 | 355.10 | 375.60 | 375.60 | -4.27% | 1,691 |
| Aug 19, 2026 | 390.00 | 394.70 | 375.00 | 392.35 | 392.35 | 0.77% | 576 |
| Aug 18, 2026 | 393.95 | 405.00 | 372.20 | 389.35 | 389.35 | 1.72% | 5,383 |
| Aug 17, 2026 | 365.00 | 396.00 | 365.00 | 382.75 | 382.75 | 9.19% | 3,768 |
| Aug 14, 2026 | 360.00 | 360.00 | 350.00 | 350.55 | 350.55 | 3.35% | 1,343 |
| Aug 13, 2026 | 340.55 | 340.55 | 339.15 | 339.20 | 339.20 | 3.76% | 54 |
| Aug 12, 2026 | 321.00 | 327.05 | 321.00 | 326.90 | 326.90 | -2.10% | 1,910 |
| Aug 11, 2026 | 337.00 | 341.50 | 333.00 | 333.90 | 333.90 | -0.92% | 480 |
| Aug 10, 2026 | 352.00 | 352.00 | 329.05 | 337.00 | 337.00 | -3.71% | 2,531 |
| Aug 7, 2026 | 345.50 | 350.00 | 340.05 | 350.00 | 350.00 | 1.45% | 46 |
| Aug 6, 2026 | 347.50 | 347.50 | 344.90 | 345.00 | 345.00 | -0.58% | 454 |
| Aug 5, 2026 | 347.55 | 347.55 | 347.00 | 347.00 | 347.00 | 0.09% | 114 |
| Aug 4, 2026 | 357.85 | 359.50 | 346.00 | 346.70 | 346.70 | -2.83% | 328 |
| Aug 3, 2026 | 349.00 | 361.95 | 342.50 | 356.80 | 356.80 | 2.23% | 50 |
| Jul 31, 2026 | 349.75 | 364.80 | 348.00 | 349.00 | 349.00 | 2.00% | 366 |
| Jul 30, 2026 | 349.90 | 350.00 | 341.05 | 342.15 | 342.15 | -2.24% | 217 |
| Jul 29, 2026 | 339.00 | 350.00 | 339.00 | 350.00 | 350.00 | 3.55% | 150 |
| Jul 28, 2026 | 339.00 | 349.95 | 338.00 | 338.00 | 338.00 | - | 32 |
| Jul 24, 2026 | 330.00 | 338.50 | 318.45 | 338.00 | 338.00 | 0.91% | 321 |
| Jul 23, 2026 | 333.00 | 337.80 | 330.00 | 334.95 | 334.95 | 0.60% | 1,138 |
| Jul 22, 2026 | 333.05 | 333.05 | 332.95 | 332.95 | 332.95 | 0.59% | 1,066 |
| Jul 21, 2026 | 339.00 | 339.00 | 330.95 | 331.00 | 331.00 | -3.57% | 2,197 |
| Jul 20, 2026 | 345.90 | 350.00 | 340.00 | 343.25 | 343.25 | -0.51% | 212 |
| Jul 17, 2026 | 349.90 | 353.40 | 339.00 | 345.00 | 345.00 | 1.55% | 1,497 |
| Jul 16, 2026 | 361.00 | 362.80 | 338.00 | 339.75 | 339.75 | -5.14% | 2,019 |