Gujarat Apollo Industries Limited (BOM:522217)
India · Delayed Price · Currency is INR 324.90
-4.80 (-1.46%)
At close: Oct 1, 2026
Gujarat Apollo Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 330.15 | 332.20 | 320.00 | 324.90 | 324.90 | -1.46% | 357 |
| Sep 30, 2026 | 329.30 | 334.85 | 324.30 | 329.70 | 329.70 | -0.39% | 669 |
| Sep 29, 2026 | 341.00 | 341.00 | 329.85 | 331.00 | 331.00 | -3.00% | 1,215 |
| Sep 28, 2026 | 337.00 | 362.55 | 327.65 | 341.25 | 341.25 | 3.88% | 7,187 |
| Sep 25, 2026 | 321.60 | 331.60 | 321.60 | 328.50 | 328.50 | 0.52% | 149 |
| Sep 24, 2026 | 332.95 | 334.15 | 326.15 | 326.80 | 326.80 | -3.03% | 558 |
| Sep 23, 2026 | 342.20 | 342.20 | 335.25 | 337.00 | 337.00 | -0.27% | 171 |
| Sep 22, 2026 | 346.50 | 346.50 | 336.95 | 337.90 | 337.90 | -1.43% | 146 |
| Sep 21, 2026 | 356.00 | 356.00 | 342.15 | 342.80 | 342.80 | -2.89% | 300 |
| Sep 18, 2026 | 326.50 | 355.00 | 325.00 | 355.00 | 353.00 | 8.60% | 1,266 |
| Sep 17, 2026 | 336.05 | 338.80 | 323.20 | 326.90 | 325.06 | -2.72% | 489 |
| Sep 16, 2026 | 340.00 | 340.55 | 331.65 | 336.05 | 334.16 | 0.37% | 57 |
| Sep 15, 2026 | 343.10 | 344.00 | 334.75 | 334.80 | 332.91 | -1.22% | 742 |
| Sep 11, 2026 | 337.90 | 341.65 | 337.00 | 338.95 | 337.04 | 0.80% | 8,045 |
| Sep 10, 2026 | 344.00 | 349.05 | 336.10 | 336.25 | 334.36 | -2.21% | 56 |
| Sep 9, 2026 | 344.70 | 349.05 | 340.00 | 343.85 | 341.91 | 0.25% | 1,619 |
| Sep 8, 2026 | 348.35 | 348.35 | 342.85 | 343.00 | 341.07 | -0.01% | 602 |
| Sep 7, 2026 | 345.05 | 357.80 | 340.95 | 343.05 | 341.12 | -2.68% | 840 |
| Sep 4, 2026 | 344.65 | 366.15 | 344.00 | 352.50 | 350.51 | 0.64% | 1,250 |
| Sep 3, 2026 | 364.85 | 364.85 | 336.15 | 350.25 | 348.28 | 4.10% | 1,741 |
| Sep 2, 2026 | 339.60 | 344.95 | 335.40 | 336.45 | 334.55 | 0.69% | 246 |
| Sep 1, 2026 | 341.70 | 341.70 | 332.95 | 334.15 | 332.27 | -2.52% | 2,017 |
| Aug 31, 2026 | 349.15 | 354.10 | 340.00 | 342.80 | 340.87 | -2.52% | 1,352 |
| Aug 28, 2026 | 351.80 | 351.80 | 342.60 | 351.65 | 349.67 | -0.61% | 2,543 |
| Aug 27, 2026 | 354.95 | 354.95 | 351.95 | 353.80 | 351.81 | 0.86% | 91 |
| Aug 26, 2026 | 361.90 | 361.90 | 346.65 | 350.80 | 348.82 | 0.50% | 136 |
| Aug 25, 2026 | 358.00 | 358.00 | 348.00 | 349.05 | 347.08 | -1.12% | 544 |
| Aug 24, 2026 | 348.60 | 353.70 | 348.00 | 353.00 | 351.01 | -1.04% | 409 |
| Aug 21, 2026 | 345.50 | 361.25 | 345.00 | 356.70 | 354.69 | 1.86% | 1,855 |
| Aug 20, 2026 | 364.55 | 364.85 | 350.00 | 350.20 | 348.23 | -3.94% | 1,787 |
| Aug 19, 2026 | 338.60 | 369.80 | 338.60 | 364.55 | 362.50 | 6.61% | 3,793 |
| Aug 18, 2026 | 347.90 | 348.40 | 341.95 | 341.95 | 340.02 | -2.29% | 417 |
| Aug 17, 2026 | 336.00 | 356.75 | 336.00 | 349.95 | 347.98 | 2.32% | 515 |
| Aug 14, 2026 | 339.00 | 346.00 | 334.40 | 342.00 | 340.07 | -1.01% | 1,300 |
| Aug 12, 2026 | 345.25 | 346.25 | 345.00 | 345.50 | 343.55 | -1.62% | 400 |
| Aug 11, 2026 | 355.50 | 357.80 | 347.50 | 351.20 | 349.22 | -1.60% | 3,163 |
| Aug 10, 2026 | 366.00 | 367.55 | 354.70 | 356.90 | 354.89 | -3.02% | 357 |
| Aug 7, 2026 | 366.60 | 370.10 | 364.90 | 368.00 | 365.93 | 0.18% | 581 |
| Aug 6, 2026 | 370.00 | 370.00 | 365.35 | 367.35 | 365.28 | 0.55% | 8 |
| Aug 5, 2026 | 364.35 | 369.70 | 364.35 | 365.35 | 363.29 | -0.52% | 332 |
| Aug 4, 2026 | 360.25 | 370.00 | 360.25 | 367.25 | 365.18 | 0.44% | 108 |
| Aug 3, 2026 | 355.00 | 380.20 | 354.00 | 365.65 | 363.59 | 5.73% | 1,261 |
| Jul 31, 2026 | 345.85 | 345.85 | 345.85 | 345.85 | 343.90 | 1.65% | 37 |
| Jul 30, 2026 | 347.00 | 349.25 | 339.25 | 340.25 | 338.33 | -3.16% | 691 |
| Jul 29, 2026 | 350.05 | 357.40 | 350.00 | 351.35 | 349.37 | 0.39% | 184 |
| Jul 28, 2026 | 356.25 | 361.00 | 350.00 | 350.00 | 348.03 | -2.62% | 41 |
| Jul 27, 2026 | 387.50 | 387.50 | 355.95 | 359.40 | 357.38 | -1.18% | 305 |
| Jul 24, 2026 | 346.10 | 365.00 | 346.10 | 363.70 | 361.65 | 4.51% | 1,159 |
| Jul 23, 2026 | 343.15 | 348.00 | 343.15 | 348.00 | 346.04 | 2.76% | 63 |
| Jul 22, 2026 | 350.85 | 350.85 | 337.60 | 338.65 | 336.74 | -1.78% | 128 |