Apollo Pipes Limited (BOM:531761)
India · Delayed Price · Currency is INR 453.25
+1.85 (0.41%)
At close: May 6, 2026
Apollo Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 445.95 | 539.00 | 445.95 | 509.30 | 509.30 | 12.37% | 105,683 |
| May 6, 2026 | 460.00 | 460.00 | 447.30 | 453.25 | 453.25 | 0.41% | 9,630 |
| May 5, 2026 | 443.25 | 458.00 | 437.55 | 451.40 | 451.40 | 0.75% | 14,735 |
| May 4, 2026 | 450.15 | 456.00 | 443.70 | 448.05 | 448.05 | -1.03% | 9,578 |
| Apr 30, 2026 | 447.00 | 463.90 | 443.35 | 452.70 | 452.70 | 0.76% | 13,914 |
| Apr 29, 2026 | 437.45 | 452.20 | 421.00 | 449.30 | 449.30 | 3.79% | 33,080 |
| Apr 28, 2026 | 441.00 | 444.70 | 431.00 | 432.90 | 432.90 | -1.74% | 7,523 |
| Apr 27, 2026 | 439.80 | 451.10 | 438.55 | 440.55 | 440.55 | -0.55% | 12,713 |
| Apr 24, 2026 | 458.85 | 458.85 | 440.50 | 443.00 | 443.00 | -2.14% | 12,582 |
| Apr 23, 2026 | 465.45 | 469.70 | 450.60 | 452.70 | 452.70 | -2.09% | 26,845 |
| Apr 22, 2026 | 463.55 | 483.80 | 447.60 | 462.35 | 462.35 | 3.09% | 112,115 |
| Apr 21, 2026 | 461.25 | 462.25 | 446.00 | 448.50 | 448.50 | -1.95% | 13,460 |
| Apr 20, 2026 | 476.30 | 489.50 | 453.00 | 457.40 | 457.40 | -1.88% | 53,061 |
| Apr 17, 2026 | 462.00 | 472.25 | 453.25 | 466.15 | 466.15 | 2.23% | 27,853 |
| Apr 16, 2026 | 459.35 | 461.85 | 447.60 | 456.00 | 456.00 | 0.54% | 27,060 |
| Apr 15, 2026 | 461.85 | 467.60 | 452.00 | 453.55 | 453.55 | -0.84% | 37,963 |
| Apr 13, 2026 | 445.00 | 475.00 | 428.00 | 457.40 | 457.40 | 4.37% | 78,455 |
| Apr 10, 2026 | 451.10 | 464.80 | 434.35 | 438.25 | 438.25 | -2.81% | 45,726 |
| Apr 9, 2026 | 445.00 | 456.00 | 435.20 | 450.90 | 450.90 | 1.79% | 637,248 |
| Apr 8, 2026 | 432.85 | 453.60 | 427.90 | 442.95 | 442.95 | 4.17% | 261,610 |
| Apr 7, 2026 | 434.75 | 439.15 | 422.35 | 425.20 | 425.20 | -2.33% | 12,245 |
| Apr 6, 2026 | 434.95 | 441.00 | 420.00 | 435.35 | 435.35 | 0.31% | 38,404 |
| Apr 2, 2026 | 415.70 | 437.60 | 415.60 | 434.00 | 434.00 | 1.32% | 43,656 |
| Apr 1, 2026 | 416.00 | 432.15 | 411.85 | 428.35 | 428.35 | 3.17% | 72,249 |
| Mar 30, 2026 | 422.30 | 426.90 | 409.60 | 415.20 | 415.20 | -3.14% | 34,248 |
| Mar 27, 2026 | 415.00 | 431.80 | 408.00 | 428.65 | 428.65 | 3.14% | 91,736 |
| Mar 25, 2026 | 415.75 | 437.30 | 411.00 | 415.60 | 415.60 | -0.14% | 777,183 |
| Mar 24, 2026 | 406.75 | 434.70 | 400.70 | 416.20 | 416.20 | 2.96% | 102,993 |
| Mar 23, 2026 | 394.90 | 409.50 | 372.85 | 404.25 | 404.25 | 4.50% | 109,552 |
| Mar 20, 2026 | 395.20 | 400.30 | 383.15 | 386.85 | 386.85 | -1.30% | 44,388 |
| Mar 19, 2026 | 398.10 | 419.90 | 387.00 | 391.95 | 391.95 | -2.95% | 54,004 |
| Mar 18, 2026 | 399.20 | 411.40 | 396.15 | 403.85 | 403.85 | 1.43% | 50,000 |
| Mar 17, 2026 | 394.55 | 413.40 | 394.15 | 398.15 | 398.15 | 0.10% | 73,329 |
| Mar 16, 2026 | 407.95 | 407.95 | 386.60 | 397.75 | 397.75 | -2.38% | 75,780 |
| Mar 13, 2026 | 415.35 | 426.10 | 396.90 | 407.45 | 407.45 | -1.59% | 174,585 |
| Mar 12, 2026 | 418.25 | 426.65 | 400.85 | 414.05 | 414.05 | -2.58% | 606,294 |
| Mar 11, 2026 | 376.00 | 445.00 | 370.65 | 425.00 | 425.00 | 11.83% | 2,491,177 |
| Mar 10, 2026 | 399.00 | 430.95 | 363.10 | 380.05 | 380.05 | -2.89% | 1,252,284 |
| Mar 9, 2026 | 345.00 | 418.40 | 333.00 | 391.35 | 391.35 | 12.23% | 1,860,851 |
| Mar 6, 2026 | 346.05 | 358.05 | 345.20 | 348.70 | 348.70 | 0.29% | 3,700 |
| Mar 5, 2026 | 353.90 | 356.35 | 343.00 | 347.70 | 347.70 | -1.21% | 9,462 |
| Mar 4, 2026 | 331.20 | 363.25 | 331.20 | 351.95 | 351.95 | 1.31% | 17,095 |
| Mar 2, 2026 | 325.85 | 353.45 | 325.85 | 347.40 | 347.40 | -3.39% | 13,347 |
| Feb 27, 2026 | 346.60 | 365.00 | 344.75 | 359.60 | 359.60 | 3.83% | 15,191 |
| Feb 26, 2026 | 339.75 | 350.50 | 336.80 | 346.35 | 346.35 | 1.91% | 68,118 |
| Feb 25, 2026 | 326.40 | 350.95 | 326.40 | 339.85 | 339.85 | 4.14% | 29,756 |
| Feb 24, 2026 | 330.00 | 330.75 | 324.05 | 326.35 | 326.35 | -1.11% | 4,511 |
| Feb 23, 2026 | 333.05 | 336.30 | 326.45 | 330.00 | 330.00 | -0.98% | 209,091 |
| Feb 20, 2026 | 348.35 | 348.35 | 325.25 | 333.25 | 333.25 | 0.08% | 14,763 |
| Feb 19, 2026 | 332.30 | 335.60 | 328.90 | 333.00 | 333.00 | 0.24% | 3,218 |