Gujarat Apollo Industries Limited (BOM:522217)
India · Delayed Price · Currency is INR 375.00
+2.85 (0.77%)
At close: Jun 19, 2026
Gujarat Apollo Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |