Apollo Pipes Limited (BOM:531761)
India · Delayed Price · Currency is INR 486.90
+18.70 (3.99%)
At close: Jul 9, 2026
Apollo Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 484.30 | 492.00 | 470.90 | 486.90 | 486.90 | 3.99% | 4,424 |
| Jul 8, 2026 | 472.75 | 473.85 | 463.95 | 468.20 | 468.20 | -1.18% | 4,551 |
| Jul 7, 2026 | 470.05 | 484.00 | 464.75 | 473.80 | 473.80 | 0.54% | 4,809 |
| Jul 6, 2026 | 487.70 | 487.70 | 470.50 | 471.25 | 471.25 | -1.42% | 4,984 |
| Jul 3, 2026 | 480.80 | 486.20 | 476.30 | 478.05 | 478.05 | -1.04% | 2,968 |
| Jul 2, 2026 | 485.00 | 498.00 | 480.10 | 483.05 | 483.05 | -0.06% | 6,035 |
| Jul 1, 2026 | 487.00 | 491.00 | 478.85 | 483.35 | 483.35 | -1.46% | 5,729 |
| Jun 30, 2026 | 474.95 | 495.00 | 470.70 | 490.50 | 490.50 | 4.01% | 4,825 |
| Jun 29, 2026 | 484.70 | 485.75 | 470.00 | 471.60 | 471.60 | -2.03% | 7,980 |
| Jun 25, 2026 | 482.50 | 487.55 | 478.00 | 481.35 | 481.35 | -1.61% | 8,852 |
| Jun 24, 2026 | 488.85 | 490.35 | 485.50 | 489.25 | 489.25 | 0.51% | 2,927 |
| Jun 23, 2026 | 488.30 | 508.90 | 485.00 | 486.75 | 486.75 | -1.01% | 4,212 |
| Jun 22, 2026 | 491.50 | 495.40 | 485.20 | 491.70 | 491.70 | -0.68% | 6,220 |
| Jun 19, 2026 | 488.00 | 499.65 | 484.70 | 495.05 | 495.05 | 0.87% | 7,033 |
| Jun 18, 2026 | 490.05 | 497.25 | 486.55 | 490.80 | 490.80 | -1.25% | 2,930 |
| Jun 17, 2026 | 519.50 | 519.50 | 492.70 | 497.00 | 497.00 | -0.21% | 6,861 |
| Jun 16, 2026 | 505.00 | 507.10 | 496.55 | 498.05 | 498.05 | -1.74% | 2,973 |
| Jun 15, 2026 | 495.80 | 515.00 | 495.80 | 506.85 | 506.85 | 2.49% | 5,475 |
| Jun 12, 2026 | 479.50 | 497.40 | 479.50 | 494.55 | 494.55 | 3.42% | 6,269 |
| Jun 11, 2026 | 490.40 | 490.40 | 476.15 | 478.20 | 478.20 | -2.42% | 5,213 |
| Jun 10, 2026 | 498.45 | 504.00 | 487.50 | 490.05 | 490.05 | -2.42% | 11,623 |
| Jun 9, 2026 | 482.75 | 504.55 | 475.00 | 502.20 | 502.20 | 5.60% | 13,043 |
| Jun 8, 2026 | 497.15 | 497.95 | 470.00 | 475.55 | 475.55 | -4.48% | 5,418 |
| Jun 5, 2026 | 479.55 | 505.00 | 478.00 | 497.85 | 497.85 | 4.07% | 14,859 |
| Jun 4, 2026 | 481.35 | 494.45 | 477.85 | 478.40 | 478.40 | -1.74% | 5,674 |
| Jun 3, 2026 | 475.70 | 492.65 | 467.50 | 486.85 | 486.85 | 1.37% | 8,633 |
| Jun 2, 2026 | 482.85 | 484.60 | 467.60 | 480.25 | 480.25 | -0.54% | 13,362 |
| Jun 1, 2026 | 508.60 | 514.45 | 480.25 | 482.85 | 482.85 | -4.74% | 6,086 |
| May 29, 2026 | 522.45 | 522.45 | 504.00 | 506.85 | 506.85 | -1.54% | 3,157 |
| May 27, 2026 | 511.40 | 519.85 | 509.15 | 514.80 | 514.80 | -0.68% | 13,835 |
| May 26, 2026 | 519.15 | 527.65 | 511.75 | 518.30 | 518.30 | -0.57% | 5,881 |
| May 25, 2026 | 525.70 | 528.00 | 515.55 | 521.25 | 521.25 | 0.94% | 13,734 |
| May 22, 2026 | 550.05 | 550.05 | 512.00 | 516.40 | 516.40 | -5.70% | 25,390 |
| May 21, 2026 | 517.35 | 553.15 | 507.90 | 547.60 | 547.60 | 7.97% | 49,714 |
| May 20, 2026 | 510.95 | 517.00 | 499.05 | 507.20 | 507.20 | -0.26% | 453,371 |
| May 19, 2026 | 505.05 | 523.45 | 505.05 | 508.50 | 508.50 | -0.04% | 11,934 |
| May 18, 2026 | 511.35 | 516.95 | 502.85 | 508.70 | 508.70 | -2.70% | 13,274 |
| May 15, 2026 | 484.20 | 528.00 | 484.15 | 522.80 | 522.80 | 10.14% | 312,244 |
| May 14, 2026 | 472.55 | 476.35 | 463.30 | 474.65 | 474.65 | 0.32% | 7,460 |
| May 13, 2026 | 468.80 | 481.15 | 468.80 | 473.15 | 473.15 | -0.62% | 6,777 |
| May 12, 2026 | 489.95 | 491.50 | 472.80 | 476.10 | 476.10 | -2.24% | 12,055 |
| May 11, 2026 | 492.30 | 496.30 | 485.00 | 487.00 | 487.00 | -2.07% | 8,201 |
| May 8, 2026 | 503.60 | 514.60 | 484.90 | 497.30 | 497.30 | -2.36% | 67,134 |
| 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 |