Apollo Finvest (India) Limited (BOM:512437)
India · Delayed Price · Currency is INR 502.95
+23.95 (5.00%)
At close: Nov 4, 2026
Apollo Finvest (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 479.00 | 502.95 | 479.00 | 502.95 | 502.95 | 5.00% | 489 |
| Nov 3, 2026 | 480.00 | 480.00 | 470.00 | 479.00 | 479.00 | 4.69% | 15 |
| Nov 2, 2026 | 427.15 | 457.60 | 427.00 | 457.55 | 457.55 | 4.98% | 59 |
| Oct 30, 2026 | 444.00 | 444.00 | 435.00 | 435.85 | 435.85 | 1.48% | 100 |
| Oct 29, 2026 | 441.00 | 441.00 | 428.00 | 429.50 | 429.50 | -4.13% | 385 |
| Oct 28, 2026 | 449.00 | 460.00 | 448.00 | 448.00 | 448.00 | 0.01% | 111 |
| Oct 27, 2026 | 460.00 | 460.00 | 447.50 | 447.95 | 447.95 | -4.69% | 173 |
| Oct 26, 2026 | 482.25 | 482.25 | 460.55 | 470.00 | 470.00 | -2.06% | 95 |
| Oct 23, 2026 | 480.00 | 480.00 | 460.00 | 479.90 | 479.90 | -0.02% | 126 |
| Oct 22, 2026 | 475.00 | 480.00 | 475.00 | 480.00 | 480.00 | - | 16 |
| Oct 21, 2026 | 495.00 | 495.00 | 472.00 | 480.00 | 480.00 | -3.03% | 29 |
| Oct 19, 2026 | 512.00 | 512.00 | 495.00 | 495.00 | 495.00 | -0.80% | 65 |
| Oct 16, 2026 | 499.90 | 499.90 | 483.00 | 499.00 | 499.00 | -0.18% | 9 |
| Oct 15, 2026 | 500.00 | 500.00 | 476.20 | 499.90 | 499.90 | -0.02% | 19 |
| Oct 14, 2026 | 500.85 | 500.85 | 481.00 | 500.00 | 500.00 | -0.17% | 44 |
| Oct 13, 2026 | 476.90 | 500.85 | 476.90 | 500.85 | 500.85 | 5.00% | 497 |
| Oct 12, 2026 | 454.00 | 477.15 | 454.00 | 477.00 | 477.00 | 4.96% | 722 |
| Oct 9, 2026 | 445.00 | 470.00 | 435.00 | 454.45 | 454.45 | 0.99% | 79 |
| Oct 8, 2026 | 442.00 | 450.50 | 442.00 | 450.00 | 450.00 | -2.49% | 77 |
| Oct 7, 2026 | 472.05 | 472.05 | 461.00 | 461.50 | 461.50 | -2.12% | 82 |
| Oct 6, 2026 | 485.20 | 492.00 | 470.00 | 471.50 | 471.50 | -3.80% | 273 |
| Oct 5, 2026 | 515.00 | 515.00 | 489.30 | 490.10 | 490.10 | -4.83% | 677 |
| Oct 1, 2026 | 520.00 | 529.55 | 515.00 | 515.00 | 515.00 | 2.11% | 875 |
| Sep 30, 2026 | 498.75 | 504.55 | 498.75 | 504.35 | 504.35 | 4.95% | 1,266 |
| Sep 29, 2026 | 480.00 | 509.15 | 480.00 | 480.55 | 480.55 | -0.91% | 604 |
| Sep 28, 2026 | 489.95 | 489.95 | 471.00 | 484.95 | 484.95 | -1.03% | 229 |
| 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 |