Gujarat Apollo Industries Limited (BOM:522217)
India · Delayed Price · Currency is INR 410.10
-11.85 (-2.81%)
At close: Mar 27, 2026
Gujarat Apollo Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 421.00 | 428.15 | 408.15 | 410.10 | 410.10 | -2.81% | 1,823 |
| Mar 25, 2026 | 430.00 | 432.00 | 418.70 | 421.95 | 421.95 | -0.47% | 402 |
| Mar 24, 2026 | 426.00 | 429.90 | 408.95 | 423.95 | 423.95 | -0.22% | 1,597 |
| Mar 23, 2026 | 447.00 | 447.00 | 421.10 | 424.90 | 424.90 | -4.61% | 2,060 |
| Mar 20, 2026 | 422.45 | 472.70 | 422.45 | 445.45 | 445.45 | 8.15% | 8,421 |
| Mar 19, 2026 | 401.05 | 433.15 | 401.05 | 411.90 | 411.90 | -0.48% | 4,384 |
| Mar 18, 2026 | 406.85 | 417.00 | 406.70 | 413.90 | 413.90 | 1.41% | 678 |
| Mar 17, 2026 | 398.00 | 412.00 | 398.00 | 408.15 | 408.15 | 0.25% | 578 |
| Mar 16, 2026 | 394.90 | 410.00 | 394.85 | 407.15 | 407.15 | 3.47% | 595 |
| Mar 13, 2026 | 406.95 | 411.45 | 393.00 | 393.50 | 393.50 | -2.84% | 723 |
| Mar 12, 2026 | 401.60 | 410.50 | 394.95 | 405.00 | 405.00 | 0.82% | 13,866 |
| Mar 11, 2026 | 406.40 | 414.90 | 399.40 | 401.70 | 401.70 | 1.18% | 918 |
| Mar 10, 2026 | 378.05 | 400.25 | 378.00 | 397.00 | 397.00 | 3.82% | 1,101 |
| Mar 9, 2026 | 390.00 | 390.00 | 375.45 | 382.40 | 382.40 | 2.22% | 1,439 |
| Mar 6, 2026 | 394.95 | 394.95 | 372.90 | 374.10 | 374.10 | 2.55% | 1,970 |
| Mar 5, 2026 | 379.95 | 379.95 | 362.55 | 364.80 | 364.80 | -1.31% | 289 |
| Mar 4, 2026 | 354.00 | 369.65 | 351.50 | 369.65 | 369.65 | 3.49% | 861 |
| Mar 2, 2026 | 371.35 | 375.00 | 356.00 | 357.20 | 357.20 | -4.67% | 61,402 |
| Feb 27, 2026 | 375.00 | 376.30 | 374.00 | 374.70 | 374.70 | -0.32% | 87 |
| Feb 26, 2026 | 375.90 | 379.75 | 372.90 | 375.90 | 375.90 | -0.03% | 260 |
| Feb 25, 2026 | 420.00 | 420.00 | 374.00 | 376.00 | 376.00 | -0.56% | 964 |
| Feb 24, 2026 | 378.55 | 386.05 | 375.15 | 378.10 | 378.10 | -0.76% | 245 |
| Feb 23, 2026 | 381.05 | 390.45 | 381.00 | 381.00 | 381.00 | -2.94% | 221 |
| Feb 20, 2026 | 383.25 | 392.55 | 383.25 | 392.55 | 392.55 | 3.85% | 10 |
| Feb 19, 2026 | 383.90 | 384.05 | 376.05 | 378.00 | 378.00 | -0.26% | 213 |
| Feb 18, 2026 | 406.00 | 406.00 | 379.00 | 379.00 | 379.00 | -1.81% | 1,003 |
| Feb 17, 2026 | 385.00 | 396.45 | 381.35 | 386.00 | 386.00 | 1.58% | 1,871 |
| Feb 16, 2026 | 404.60 | 404.60 | 375.00 | 380.00 | 380.00 | -6.58% | 3,619 |
| Feb 13, 2026 | 405.00 | 411.40 | 404.65 | 406.75 | 406.75 | -0.94% | 173 |
| Feb 12, 2026 | 415.00 | 425.00 | 409.70 | 410.60 | 410.60 | -0.35% | 1,248 |
| Feb 11, 2026 | 405.00 | 415.10 | 404.00 | 412.05 | 412.05 | 1.94% | 1,106 |
| Feb 10, 2026 | 401.80 | 410.20 | 401.50 | 404.20 | 404.20 | 0.20% | 204 |
| Feb 9, 2026 | 390.45 | 408.00 | 390.30 | 403.40 | 403.40 | 3.48% | 684 |
| Feb 6, 2026 | 388.25 | 394.05 | 375.00 | 389.85 | 389.85 | 0.03% | 766 |
| Feb 5, 2026 | 395.55 | 397.60 | 385.00 | 389.75 | 389.75 | -1.67% | 202 |
| Feb 4, 2026 | 389.00 | 397.05 | 389.00 | 396.35 | 396.35 | 1.89% | 638 |
| Feb 3, 2026 | 405.15 | 406.40 | 387.00 | 389.00 | 389.00 | -0.27% | 782 |
| Feb 2, 2026 | 390.10 | 400.00 | 380.00 | 390.05 | 390.05 | -0.32% | 422 |
| Feb 1, 2026 | 399.55 | 403.40 | 387.00 | 391.30 | 391.30 | -2.20% | 334 |
| Jan 30, 2026 | 396.40 | 401.10 | 394.25 | 400.10 | 400.10 | 1.04% | 172 |
| Jan 29, 2026 | 400.00 | 406.15 | 395.00 | 396.00 | 396.00 | -3.45% | 789 |
| Jan 28, 2026 | 403.90 | 413.60 | 400.60 | 410.15 | 410.15 | 1.41% | 5,632 |
| Jan 27, 2026 | 386.90 | 409.00 | 386.90 | 404.45 | 404.45 | 4.73% | 1,985 |
| Jan 23, 2026 | 403.20 | 403.20 | 380.10 | 386.20 | 386.20 | -4.22% | 1,202 |
| Jan 22, 2026 | 398.30 | 409.55 | 395.00 | 403.20 | 403.20 | 4.65% | 1,353 |
| Jan 21, 2026 | 397.80 | 399.70 | 383.75 | 385.30 | 385.30 | -3.18% | 562 |
| Jan 20, 2026 | 410.00 | 428.30 | 390.00 | 397.95 | 397.95 | -0.39% | 1,874 |
| Jan 19, 2026 | 412.00 | 412.00 | 397.60 | 399.50 | 399.50 | -2.68% | 664 |
| Jan 16, 2026 | 423.20 | 429.75 | 408.05 | 410.50 | 410.50 | -2.91% | 387 |
| Jan 14, 2026 | 385.30 | 455.00 | 381.00 | 422.80 | 422.80 | 7.64% | 2,779 |