Gujarat Apollo Industries Limited (BOM:522217)
India · Delayed Price · Currency is INR 345.85
+5.60 (1.65%)
At close: Jul 31, 2026
Gujarat Apollo Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 380.20 | 380.20 | 370.05 | 370.15 | 370.15 | -2.64% | 343 |
| Jun 8, 2026 | 385.10 | 386.50 | 379.40 | 380.20 | 380.20 | -1.73% | 266 |
| Jun 5, 2026 | 395.50 | 395.50 | 385.00 | 386.90 | 386.90 | -1.69% | 1,476 |
| Jun 4, 2026 | 387.80 | 396.95 | 386.80 | 393.55 | 393.55 | 0.60% | 1,358 |
| Jun 3, 2026 | 383.10 | 394.30 | 382.00 | 391.20 | 391.20 | -0.65% | 545 |
| Jun 2, 2026 | 379.35 | 398.00 | 378.10 | 393.75 | 393.75 | 5.49% | 878 |
| Jun 1, 2026 | 389.10 | 389.75 | 372.00 | 373.25 | 373.25 | -2.25% | 428 |
| May 29, 2026 | 388.00 | 393.35 | 375.60 | 381.85 | 381.85 | -2.58% | 1,137 |
| May 27, 2026 | 391.95 | 393.15 | 384.10 | 391.95 | 391.95 | 0.49% | 120 |
| May 26, 2026 | 395.30 | 402.50 | 386.90 | 390.05 | 390.05 | -1.33% | 474 |
| May 25, 2026 | 384.00 | 405.90 | 384.00 | 395.30 | 395.30 | 2.73% | 2,953 |
| May 22, 2026 | 414.00 | 414.00 | 380.15 | 384.80 | 384.80 | 2.92% | 1,366 |
| May 21, 2026 | 385.00 | 386.00 | 373.25 | 373.90 | 373.90 | -1.62% | 1,352 |
| May 20, 2026 | 380.05 | 383.00 | 377.05 | 380.05 | 380.05 | -0.58% | 141 |