Gujarat Apollo Industries Limited (BOM:522217)
India · Delayed Price · Currency is INR 356.70
+6.50 (1.86%)
At close: Aug 21, 2026
Gujarat Apollo Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 345.50 | 361.25 | 345.00 | 356.70 | 356.70 | 1.86% | 1,855 |
| Aug 20, 2026 | 364.55 | 364.85 | 350.00 | 350.20 | 350.20 | -3.94% | 1,787 |
| Aug 19, 2026 | 338.60 | 369.80 | 338.60 | 364.55 | 364.55 | 6.61% | 3,793 |
| Aug 18, 2026 | 347.90 | 348.40 | 341.95 | 341.95 | 341.95 | -2.29% | 417 |
| Aug 17, 2026 | 336.00 | 356.75 | 336.00 | 349.95 | 349.95 | 2.32% | 515 |
| Aug 14, 2026 | 339.00 | 346.00 | 334.40 | 342.00 | 342.00 | -1.01% | 1,300 |
| Aug 12, 2026 | 345.25 | 346.25 | 345.00 | 345.50 | 345.50 | -1.62% | 400 |
| Aug 11, 2026 | 355.50 | 357.80 | 347.50 | 351.20 | 351.20 | -1.60% | 3,163 |
| Aug 10, 2026 | 366.00 | 367.55 | 354.70 | 356.90 | 356.90 | -3.02% | 357 |
| Aug 7, 2026 | 366.60 | 370.10 | 364.90 | 368.00 | 368.00 | 0.18% | 581 |
| Aug 6, 2026 | 370.00 | 370.00 | 365.35 | 367.35 | 367.35 | 0.55% | 8 |
| Aug 5, 2026 | 364.35 | 369.70 | 364.35 | 365.35 | 365.35 | -0.52% | 332 |
| Aug 4, 2026 | 360.25 | 370.00 | 360.25 | 367.25 | 367.25 | 0.44% | 108 |
| Aug 3, 2026 | 355.00 | 380.20 | 354.00 | 365.65 | 365.65 | 5.73% | 1,261 |
| Jul 31, 2026 | 345.85 | 345.85 | 345.85 | 345.85 | 345.85 | 1.65% | 37 |
| Jul 30, 2026 | 347.00 | 349.25 | 339.25 | 340.25 | 340.25 | -3.16% | 691 |
| Jul 29, 2026 | 350.05 | 357.40 | 350.00 | 351.35 | 351.35 | 0.39% | 184 |
| Jul 28, 2026 | 356.25 | 361.00 | 350.00 | 350.00 | 350.00 | -2.62% | 41 |
| Jul 27, 2026 | 387.50 | 387.50 | 355.95 | 359.40 | 359.40 | -1.18% | 305 |
| Jul 24, 2026 | 346.10 | 365.00 | 346.10 | 363.70 | 363.70 | 4.51% | 1,159 |
| Jul 23, 2026 | 343.15 | 348.00 | 343.15 | 348.00 | 348.00 | 2.76% | 63 |
| Jul 22, 2026 | 350.85 | 350.85 | 337.60 | 338.65 | 338.65 | -1.78% | 128 |
| Jul 21, 2026 | 347.70 | 351.00 | 344.00 | 344.80 | 344.80 | -1.32% | 429 |
| Jul 17, 2026 | 358.00 | 360.00 | 347.95 | 349.40 | 349.40 | -0.61% | 192 |
| Jul 16, 2026 | 355.05 | 356.40 | 351.55 | 351.55 | 351.55 | -1.92% | 301 |
| Jul 15, 2026 | 358.75 | 359.75 | 357.35 | 358.45 | 358.45 | -1.09% | 292 |
| Jul 14, 2026 | 370.00 | 370.00 | 362.40 | 362.40 | 362.40 | -1.60% | 128 |
| Jul 13, 2026 | 362.00 | 371.00 | 362.00 | 368.30 | 368.30 | -0.23% | 864 |
| Jul 10, 2026 | 353.90 | 372.00 | 349.25 | 369.15 | 369.15 | 5.19% | 1,124 |
| Jul 9, 2026 | 358.40 | 370.00 | 345.40 | 350.95 | 350.95 | -0.30% | 2,205 |
| Jul 8, 2026 | 351.65 | 354.50 | 344.90 | 352.00 | 352.00 | 0.01% | 986 |
| Jul 7, 2026 | 355.00 | 355.00 | 350.00 | 351.95 | 351.95 | -1.72% | 1,312 |
| Jul 6, 2026 | 359.55 | 359.55 | 351.80 | 358.10 | 358.10 | 0.01% | 540 |
| Jul 3, 2026 | 367.00 | 367.00 | 357.05 | 358.05 | 358.05 | -2.20% | 925 |
| Jul 2, 2026 | 361.95 | 367.00 | 356.80 | 366.10 | 366.10 | -0.31% | 1,645 |
| Jul 1, 2026 | 357.50 | 367.25 | 351.00 | 367.25 | 367.25 | 4.33% | 270 |
| Jun 30, 2026 | 361.10 | 361.10 | 350.70 | 352.00 | 352.00 | -2.22% | 645 |
| Jun 29, 2026 | 361.00 | 361.40 | 359.00 | 360.00 | 360.00 | 0.46% | 278 |
| Jun 25, 2026 | 372.25 | 372.75 | 356.10 | 358.35 | 358.35 | -2.93% | 543 |
| Jun 24, 2026 | 369.50 | 375.70 | 365.60 | 369.15 | 369.15 | 0.01% | 430 |
| Jun 23, 2026 | 378.15 | 382.45 | 368.00 | 369.10 | 369.10 | -2.00% | 379 |
| Jun 22, 2026 | 365.00 | 377.95 | 365.00 | 376.65 | 376.65 | 0.44% | 195 |
| Jun 19, 2026 | 373.50 | 379.50 | 360.00 | 375.00 | 375.00 | 0.77% | 33,066 |
| Jun 18, 2026 | 385.00 | 385.00 | 369.00 | 372.15 | 372.15 | -3.43% | 1,658 |
| Jun 17, 2026 | 367.95 | 385.35 | 362.65 | 385.35 | 385.35 | 4.47% | 291 |
| Jun 16, 2026 | 375.75 | 375.75 | 367.40 | 368.85 | 368.85 | -1.84% | 467 |
| Jun 15, 2026 | 375.00 | 377.10 | 372.00 | 375.75 | 375.75 | 1.44% | 567 |
| Jun 12, 2026 | 368.95 | 376.80 | 368.85 | 370.40 | 370.40 | 2.18% | 518 |
| Jun 11, 2026 | 364.45 | 369.20 | 361.00 | 362.50 | 362.50 | -2.13% | 969 |
| Jun 10, 2026 | 373.15 | 375.10 | 369.50 | 370.40 | 370.40 | 0.07% | 1,483 |