Apollo Pipes Limited (BOM:531761)
India · Delayed Price · Currency is INR 495.70
-2.90 (-0.58%)
At close: Nov 12, 2026
Apollo Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 495.50 | 512.95 | 494.60 | 495.70 | 495.70 | -0.58% | 3,107 |
| Nov 11, 2026 | 506.75 | 507.10 | 495.80 | 498.60 | 498.60 | -0.13% | 6,726 |
| Nov 9, 2026 | 502.55 | 504.50 | 497.85 | 499.25 | 499.25 | -0.47% | 1,842 |
| Nov 8, 2026 | 507.95 | 510.80 | 501.00 | 501.60 | 501.60 | 0.39% | 1,098 |
| Nov 6, 2026 | 505.95 | 512.45 | 495.45 | 499.65 | 499.65 | -3.63% | 8,684 |
| Nov 5, 2026 | 519.55 | 527.30 | 493.15 | 518.45 | 518.45 | 0.47% | 13,113 |
| Nov 4, 2026 | 510.50 | 529.35 | 500.00 | 516.00 | 516.00 | 0.72% | 9,154 |
| Nov 3, 2026 | 509.75 | 527.30 | 509.75 | 512.30 | 512.30 | -0.49% | 3,689 |
| Nov 2, 2026 | 502.10 | 524.30 | 493.00 | 514.80 | 514.80 | 2.53% | 6,658 |
| Oct 30, 2026 | 529.95 | 529.95 | 499.75 | 502.10 | 502.10 | -7.12% | 10,645 |
| Oct 29, 2026 | 476.35 | 561.25 | 476.35 | 540.60 | 540.60 | 11.60% | 47,033 |
| Oct 28, 2026 | 491.55 | 491.55 | 479.90 | 484.40 | 484.40 | -0.44% | 1,773 |
| Oct 27, 2026 | 470.00 | 495.00 | 468.85 | 486.55 | 486.55 | 2.65% | 2,773 |
| Oct 26, 2026 | 479.00 | 490.40 | 467.90 | 474.00 | 474.00 | -1.83% | 2,977 |
| Oct 23, 2026 | 533.50 | 533.50 | 478.90 | 482.85 | 482.85 | -1.42% | 4,100 |
| Oct 22, 2026 | 498.55 | 498.55 | 467.95 | 489.80 | 489.80 | -1.24% | 10,596 |
| Oct 21, 2026 | 511.90 | 515.00 | 490.10 | 495.95 | 495.95 | -3.99% | 1,812 |
| Oct 19, 2026 | 525.00 | 533.25 | 512.80 | 516.55 | 516.55 | -2.55% | 1,904 |
| Oct 16, 2026 | 526.45 | 536.75 | 523.55 | 530.05 | 530.05 | 0.36% | 3,111 |
| Oct 15, 2026 | 542.00 | 546.70 | 521.85 | 528.15 | 528.15 | -2.57% | 6,089 |
| Oct 14, 2026 | 545.00 | 552.25 | 537.35 | 542.10 | 542.10 | -0.03% | 3,506 |
| Oct 13, 2026 | 539.85 | 544.50 | 523.00 | 542.25 | 542.25 | 1.74% | 6,650 |
| Oct 12, 2026 | 513.90 | 536.00 | 513.80 | 533.00 | 533.00 | 3.71% | 5,649 |
| Oct 9, 2026 | 505.00 | 518.65 | 499.60 | 513.95 | 513.95 | 1.57% | 5,040 |
| Oct 8, 2026 | 530.00 | 530.00 | 504.00 | 506.00 | 506.00 | -4.18% | 2,850 |
| Oct 7, 2026 | 529.95 | 537.70 | 521.10 | 528.10 | 528.10 | -0.51% | 4,292 |
| Oct 6, 2026 | 553.50 | 553.55 | 528.05 | 530.80 | 530.80 | 0.14% | 5,969 |
| Oct 5, 2026 | 512.80 | 531.90 | 511.70 | 530.05 | 530.05 | 3.37% | 11,539 |
| Oct 1, 2026 | 508.00 | 524.00 | 500.10 | 512.75 | 512.75 | 0.84% | 7,715 |
| Sep 30, 2026 | 518.15 | 525.25 | 505.50 | 508.50 | 508.50 | -0.78% | 3,472 |
| Sep 29, 2026 | 518.15 | 529.90 | 511.00 | 512.50 | 512.50 | -1.89% | 5,822 |
| Sep 28, 2026 | 510.15 | 524.95 | 503.80 | 522.35 | 522.35 | 2.22% | 4,216 |
| Sep 25, 2026 | 510.00 | 525.00 | 507.10 | 511.00 | 511.00 | 0.21% | 6,723 |
| Sep 24, 2026 | 522.00 | 522.00 | 504.70 | 509.95 | 509.95 | -2.58% | 7,392 |
| Sep 23, 2026 | 530.00 | 531.85 | 520.55 | 523.45 | 523.45 | -0.67% | 6,733 |
| Sep 22, 2026 | 529.75 | 542.80 | 523.30 | 527.00 | 527.00 | -2.51% | 7,769 |
| Sep 21, 2026 | 550.55 | 555.25 | 536.00 | 540.55 | 540.55 | -0.52% | 18,738 |
| Sep 18, 2026 | 526.50 | 546.85 | 526.50 | 543.40 | 543.40 | 3.42% | 10,933 |
| Sep 17, 2026 | 502.30 | 529.10 | 502.30 | 525.45 | 525.45 | 3.04% | 8,680 |
| Sep 16, 2026 | 517.60 | 518.05 | 496.05 | 509.95 | 509.95 | -2.26% | 16,424 |
| Sep 15, 2026 | 553.75 | 553.75 | 516.95 | 521.75 | 521.75 | -6.19% | 20,132 |
| Sep 11, 2026 | 569.35 | 569.35 | 550.45 | 556.15 | 556.15 | -2.17% | 9,992 |
| Sep 10, 2026 | 578.85 | 589.30 | 567.10 | 568.50 | 568.50 | -1.58% | 10,758 |
| Sep 9, 2026 | 594.95 | 594.95 | 575.15 | 577.60 | 577.60 | -2.14% | 6,658 |
| Sep 8, 2026 | 599.00 | 603.70 | 588.40 | 590.25 | 590.25 | -1.65% | 3,341 |
| Sep 7, 2026 | 631.90 | 631.90 | 596.95 | 600.15 | 600.15 | -0.81% | 14,816 |
| Sep 4, 2026 | 610.50 | 611.35 | 600.90 | 605.05 | 605.05 | -1.27% | 6,107 |
| Sep 3, 2026 | 590.00 | 616.80 | 590.00 | 612.85 | 612.85 | 2.58% | 9,944 |
| Sep 2, 2026 | 593.00 | 611.25 | 589.00 | 597.45 | 597.45 | -2.26% | 26,757 |
| Sep 1, 2026 | 625.00 | 625.00 | 600.50 | 611.25 | 611.25 | -2.47% | 15,520 |