Gujarat Apollo Industries Limited (BOM:522217)
India · Delayed Price · Currency is INR 399.50
-11.00 (-2.68%)
At close: Jan 19, 2026
Gujarat Apollo Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 399.70 | 399.70 | 385.95 | 392.80 | 392.80 | -0.36% | 219 |
| Jan 12, 2026 | 390.40 | 397.00 | 379.95 | 394.20 | 394.20 | -0.44% | 1,281 |
| Jan 9, 2026 | 393.60 | 400.00 | 387.40 | 395.95 | 395.95 | 0.49% | 3,303 |
| Jan 8, 2026 | 414.20 | 414.85 | 391.30 | 394.00 | 394.00 | -3.97% | 391 |
| Jan 7, 2026 | 411.05 | 418.55 | 407.25 | 410.30 | 410.30 | 0.06% | 2,000 |
| Jan 6, 2026 | 411.70 | 416.95 | 407.25 | 410.05 | 410.05 | -0.93% | 921 |
| Jan 5, 2026 | 432.10 | 439.45 | 410.30 | 413.90 | 413.90 | -3.46% | 1,026 |
| Jan 2, 2026 | 417.00 | 435.15 | 413.75 | 428.75 | 428.75 | 4.07% | 555 |
| Jan 1, 2026 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | -1.47% | 10 |
| Dec 31, 2025 | 407.25 | 424.70 | 400.40 | 418.15 | 418.15 | 3.04% | 1,338 |
| Dec 30, 2025 | 407.80 | 410.00 | 400.75 | 405.80 | 405.80 | 1.45% | 518 |
| Dec 29, 2025 | 414.25 | 414.25 | 400.00 | 400.00 | 400.00 | -3.95% | 668 |
| Dec 26, 2025 | 424.75 | 424.75 | 415.00 | 416.45 | 416.45 | -1.55% | 321 |
| Dec 24, 2025 | 417.80 | 425.45 | 417.80 | 423.00 | 423.00 | 1.50% | 2,986 |
| Dec 23, 2025 | 422.30 | 433.00 | 415.75 | 416.75 | 416.75 | -1.70% | 1,348 |
| Dec 22, 2025 | 436.60 | 439.65 | 422.25 | 423.95 | 423.95 | -2.70% | 966 |
| Dec 19, 2025 | 425.00 | 444.30 | 425.00 | 435.70 | 435.70 | 1.49% | 3,298 |
| Dec 18, 2025 | 422.85 | 430.25 | 422.85 | 429.30 | 429.30 | 1.53% | 160 |
| Dec 17, 2025 | 427.95 | 430.05 | 420.50 | 422.85 | 422.85 | -0.63% | 650 |
| Dec 16, 2025 | 450.00 | 450.00 | 425.00 | 425.55 | 425.55 | -4.10% | 337 |
| Dec 15, 2025 | 449.80 | 449.80 | 441.00 | 443.75 | 443.75 | 0.84% | 228 |
| Dec 12, 2025 | 446.00 | 449.00 | 425.50 | 440.05 | 440.05 | -0.09% | 2,017 |
| Dec 11, 2025 | 414.95 | 448.45 | 414.95 | 440.45 | 440.45 | 6.81% | 3,163 |
| Dec 10, 2025 | 410.85 | 430.70 | 401.10 | 412.35 | 412.35 | 0.52% | 1,880 |
| Dec 9, 2025 | 401.80 | 414.00 | 366.80 | 410.20 | 410.20 | 3.07% | 2,382 |
| Dec 8, 2025 | 454.90 | 466.05 | 389.65 | 398.00 | 398.00 | -10.55% | 5,693 |
| Dec 5, 2025 | 450.00 | 456.85 | 440.50 | 444.95 | 444.95 | -2.11% | 309 |
| Dec 4, 2025 | 454.05 | 454.60 | 454.05 | 454.55 | 454.55 | -1.77% | 655 |
| Dec 3, 2025 | 460.05 | 467.70 | 455.25 | 462.75 | 462.75 | -0.48% | 262 |
| Dec 2, 2025 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 0.05% | 2 |
| Dec 1, 2025 | 459.85 | 464.75 | 452.60 | 464.75 | 464.75 | 1.40% | 682 |
| Nov 28, 2025 | 457.25 | 472.40 | 456.00 | 458.35 | 458.35 | 0.24% | 1,006 |
| Nov 27, 2025 | 475.00 | 475.00 | 455.00 | 457.25 | 457.25 | 0.53% | 954 |
| Nov 26, 2025 | 445.55 | 457.95 | 442.00 | 454.85 | 454.85 | 0.19% | 8 |
| Nov 25, 2025 | 445.05 | 454.00 | 445.05 | 454.00 | 454.00 | 2.01% | 55 |
| Nov 24, 2025 | 464.75 | 464.75 | 445.00 | 445.05 | 445.05 | -2.40% | 207 |
| Nov 21, 2025 | 451.00 | 456.00 | 441.70 | 456.00 | 456.00 | -1.35% | 1,065 |
| Nov 20, 2025 | 479.85 | 479.85 | 456.20 | 462.25 | 462.25 | -2.97% | 1,565 |
| Nov 19, 2025 | 477.00 | 477.00 | 467.00 | 476.40 | 476.40 | 0.83% | 879 |
| Nov 18, 2025 | 495.00 | 495.00 | 465.15 | 472.50 | 472.50 | -1.99% | 1,133 |
| Nov 17, 2025 | 473.00 | 483.00 | 470.00 | 482.10 | 482.10 | 4.80% | 2,427 |
| Nov 14, 2025 | 449.00 | 460.60 | 447.95 | 460.00 | 460.00 | 4.86% | 1,007 |
| Nov 13, 2025 | 440.00 | 449.10 | 438.05 | 438.70 | 438.70 | -0.54% | 331 |
| Nov 12, 2025 | 450.05 | 457.95 | 440.00 | 441.10 | 441.10 | -1.99% | 506 |