Gujarat Apollo Industries Limited (BOM:522217)
India · Delayed Price · Currency is INR 381.85
-10.10 (-2.58%)
At close: May 29, 2026
Gujarat Apollo Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 385.00 | 385.45 | 377.00 | 382.25 | 382.25 | 1.42% | 1,240 |
| May 18, 2026 | 385.50 | 385.50 | 374.80 | 376.90 | 376.90 | -3.38% | 868 |
| May 15, 2026 | 400.00 | 404.40 | 390.00 | 390.10 | 390.10 | -2.52% | 810 |
| May 14, 2026 | 426.90 | 426.90 | 394.50 | 400.20 | 400.20 | -2.26% | 684 |
| May 13, 2026 | 414.75 | 414.75 | 405.55 | 409.45 | 409.45 | 0.27% | 629 |
| May 12, 2026 | 437.95 | 437.95 | 405.00 | 408.35 | 408.35 | -7.14% | 2,299 |
| May 11, 2026 | 437.20 | 439.75 | 437.20 | 439.75 | 439.75 | 2.21% | 154 |
| May 8, 2026 | 434.00 | 436.35 | 430.00 | 430.25 | 430.25 | -1.24% | 727 |
| May 7, 2026 | 433.55 | 449.15 | 431.80 | 435.65 | 435.65 | 0.99% | 318 |
| May 6, 2026 | 441.10 | 441.10 | 430.80 | 431.40 | 431.40 | -1.07% | 547 |
| May 5, 2026 | 457.55 | 457.55 | 435.00 | 436.05 | 436.05 | -1.66% | 444 |
| May 4, 2026 | 431.00 | 454.00 | 428.00 | 443.40 | 443.40 | 2.71% | 811 |
| Apr 30, 2026 | 435.00 | 443.05 | 429.35 | 431.70 | 431.70 | -2.53% | 490 |
| Apr 29, 2026 | 447.00 | 449.60 | 435.10 | 442.90 | 442.90 | 0.67% | 1,318 |
| Apr 28, 2026 | 440.00 | 441.00 | 435.00 | 439.95 | 439.95 | 1.69% | 578 |
| Apr 27, 2026 | 406.50 | 440.60 | 406.50 | 432.65 | 432.65 | 3.83% | 2,570 |
| Apr 24, 2026 | 395.00 | 425.00 | 395.00 | 416.70 | 416.70 | 0.05% | 2,757 |
| Apr 23, 2026 | 415.00 | 418.65 | 406.50 | 416.50 | 416.50 | 0.11% | 461 |
| Apr 22, 2026 | 426.10 | 426.10 | 413.10 | 416.05 | 416.05 | 0.68% | 798 |
| Apr 21, 2026 | 426.75 | 431.15 | 413.25 | 413.25 | 413.25 | -3.12% | 1,109 |
| Apr 20, 2026 | 474.95 | 474.95 | 425.00 | 426.55 | 426.55 | -2.97% | 558 |
| Apr 17, 2026 | 444.00 | 455.75 | 436.00 | 439.60 | 439.60 | -1.39% | 1,286 |
| Apr 16, 2026 | 444.95 | 448.40 | 439.45 | 445.80 | 445.80 | -0.16% | 723 |
| Apr 15, 2026 | 442.00 | 452.30 | 437.85 | 446.50 | 446.50 | 1.56% | 569 |
| Apr 13, 2026 | 434.00 | 446.15 | 426.55 | 439.65 | 439.65 | 0.63% | 936 |
| Apr 10, 2026 | 430.00 | 450.35 | 430.00 | 436.90 | 436.90 | 1.51% | 911 |
| Apr 9, 2026 | 432.65 | 452.10 | 430.40 | 430.40 | 430.40 | -2.50% | 1,035 |
| Apr 8, 2026 | 440.10 | 445.00 | 436.00 | 441.45 | 441.45 | 2.90% | 330 |
| Apr 7, 2026 | 426.15 | 445.00 | 426.15 | 429.00 | 429.00 | -1.85% | 317 |
| Apr 6, 2026 | 425.00 | 451.20 | 420.55 | 437.10 | 437.10 | 3.82% | 1,891 |
| Apr 2, 2026 | 404.00 | 424.90 | 404.00 | 421.00 | 421.00 | 4.41% | 540 |
| Apr 1, 2026 | 415.40 | 416.90 | 402.00 | 403.20 | 403.20 | 1.36% | 746 |
| Mar 30, 2026 | 410.00 | 414.55 | 396.50 | 397.80 | 397.80 | -3.00% | 1,057 |
| 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 |