Apollo Finvest (India) Limited (BOM:512437)
India · Delayed Price · Currency is INR 340.20
-7.70 (-2.21%)
At close: Jul 3, 2026
Apollo Finvest (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 339.00 | 348.95 | 338.60 | 344.95 | 344.95 | 1.40% | 1,979 |
| Jul 3, 2026 | 348.00 | 355.80 | 339.00 | 340.20 | 340.20 | -2.21% | 152 |
| Jul 2, 2026 | 342.95 | 348.00 | 342.80 | 347.90 | 347.90 | 1.74% | 93 |
| Jul 1, 2026 | 341.20 | 341.95 | 336.00 | 341.95 | 341.95 | 4.70% | 165 |
| Jun 30, 2026 | 340.00 | 342.95 | 325.00 | 326.60 | 326.60 | -2.57% | 249 |
| Jun 29, 2026 | 350.25 | 350.25 | 322.00 | 335.20 | 335.20 | -2.15% | 711 |
| Jun 25, 2026 | 350.00 | 350.00 | 340.00 | 342.55 | 342.55 | -2.62% | 414 |
| Jun 24, 2026 | 350.00 | 355.00 | 345.00 | 351.75 | 351.75 | 0.98% | 446 |
| Jun 23, 2026 | 348.55 | 350.05 | 348.00 | 348.35 | 348.35 | -0.47% | 386 |
| Jun 22, 2026 | 350.05 | 355.00 | 347.50 | 350.00 | 350.00 | -1.19% | 1,872 |
| Jun 19, 2026 | 353.05 | 356.80 | 346.10 | 354.20 | 354.20 | -1.16% | 597 |
| Jun 18, 2026 | 360.00 | 361.00 | 345.25 | 358.35 | 358.35 | -0.44% | 1,405 |
| Jun 17, 2026 | 359.55 | 360.00 | 359.00 | 359.95 | 359.95 | 2.64% | 265 |
| Jun 16, 2026 | 359.95 | 361.00 | 350.00 | 350.70 | 350.70 | -0.17% | 582 |
| Jun 15, 2026 | 344.60 | 360.00 | 344.60 | 351.30 | 351.30 | 1.94% | 923 |
| Jun 12, 2026 | 344.95 | 345.00 | 332.00 | 344.60 | 344.60 | 2.38% | 380 |
| Jun 11, 2026 | 315.05 | 336.60 | 315.00 | 336.60 | 336.60 | 3.78% | 590 |
| Jun 10, 2026 | 328.00 | 328.00 | 314.20 | 324.35 | 324.35 | 3.03% | 134 |
| Jun 9, 2026 | 315.10 | 318.00 | 313.00 | 314.80 | 314.80 | 0.58% | 747 |
| Jun 8, 2026 | 327.50 | 335.00 | 299.00 | 313.00 | 313.00 | -2.98% | 979 |
| Jun 5, 2026 | 315.50 | 328.95 | 315.50 | 322.60 | 322.60 | -2.08% | 248 |
| Jun 4, 2026 | 321.05 | 329.70 | 318.55 | 329.45 | 329.45 | 3.42% | 1,080 |
| Jun 3, 2026 | 337.95 | 337.95 | 318.55 | 318.55 | 318.55 | -0.76% | 20 |
| Jun 2, 2026 | 325.00 | 325.00 | 316.05 | 321.00 | 321.00 | -0.91% | 334 |
| Jun 1, 2026 | 315.15 | 325.00 | 315.15 | 323.95 | 323.95 | -3.05% | 92 |
| May 29, 2026 | 326.15 | 335.00 | 326.15 | 334.15 | 334.15 | 3.69% | 269 |
| May 27, 2026 | 332.00 | 338.90 | 312.00 | 322.25 | 322.25 | -3.11% | 740 |
| 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 |