Apollo Pipes Limited (BOM:531761)
India · Delayed Price · Currency is INR 556.15
-12.35 (-2.17%)
At close: Sep 11, 2026
Apollo Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 630.90 | 645.95 | 623.00 | 626.70 | 626.70 | -1.28% | 17,764 |
| Aug 28, 2026 | 637.70 | 643.20 | 620.00 | 634.85 | 634.85 | -0.63% | 16,955 |
| Aug 27, 2026 | 651.55 | 666.95 | 635.75 | 638.85 | 638.85 | -2.44% | 11,311 |
| Aug 26, 2026 | 654.50 | 664.15 | 644.55 | 654.80 | 654.80 | -1.35% | 14,727 |
| Aug 25, 2026 | 609.70 | 670.10 | 606.00 | 663.75 | 663.75 | 9.04% | 88,500 |
| Aug 24, 2026 | 605.20 | 628.25 | 603.80 | 608.70 | 608.70 | 1.27% | 19,236 |
| Aug 21, 2026 | 605.60 | 616.00 | 597.20 | 601.05 | 601.05 | -0.30% | 225,386 |
| Aug 20, 2026 | 575.75 | 604.90 | 573.00 | 602.85 | 602.85 | 4.48% | 450,145 |
| Aug 19, 2026 | 554.75 | 588.50 | 546.05 | 577.00 | 577.00 | 4.57% | 212,767 |
| Aug 18, 2026 | 545.05 | 560.00 | 545.00 | 551.80 | 551.80 | 1.24% | 19,047 |
| Aug 17, 2026 | 511.00 | 549.90 | 511.00 | 545.05 | 545.05 | 6.20% | 57,277 |
| Aug 14, 2026 | 508.00 | 525.00 | 507.30 | 513.25 | 513.25 | 1.04% | 2,231 |
| Aug 13, 2026 | 513.00 | 513.00 | 505.40 | 507.95 | 507.95 | -0.92% | 6,976 |
| Aug 12, 2026 | 508.05 | 517.00 | 504.80 | 512.65 | 512.65 | 0.99% | 9,034 |
| Aug 11, 2026 | 539.00 | 539.00 | 505.80 | 507.60 | 507.60 | 0.12% | 39,633 |
| Aug 10, 2026 | 514.85 | 527.60 | 506.10 | 507.00 | 507.00 | -2.00% | 23,510 |
| Aug 7, 2026 | 529.75 | 532.30 | 515.00 | 517.35 | 517.35 | -1.79% | 13,380 |
| Aug 6, 2026 | 543.05 | 543.05 | 526.60 | 526.80 | 526.80 | -0.81% | 253,222 |
| Aug 5, 2026 | 534.95 | 543.00 | 523.85 | 531.10 | 531.10 | 0.41% | 236,689 |
| Aug 4, 2026 | 519.00 | 533.45 | 515.90 | 528.95 | 528.95 | 2.69% | 296,573 |
| Aug 3, 2026 | 524.90 | 527.95 | 510.60 | 515.10 | 515.10 | 0.06% | 26,060 |
| Jul 31, 2026 | 501.20 | 525.60 | 488.75 | 514.80 | 514.80 | 4.71% | 22,002 |
| Jul 30, 2026 | 491.05 | 519.00 | 486.00 | 491.65 | 491.65 | -1.83% | 26,586 |
| Jul 29, 2026 | 492.00 | 507.00 | 492.00 | 500.80 | 500.80 | 1.79% | 4,592 |
| Jul 28, 2026 | 509.85 | 509.85 | 489.05 | 492.00 | 492.00 | -2.63% | 2,299 |
| Jul 27, 2026 | 499.30 | 513.90 | 495.55 | 505.30 | 505.30 | 3.24% | 7,099 |
| Jul 24, 2026 | 485.10 | 494.05 | 477.00 | 489.45 | 489.45 | 0.66% | 3,512 |
| Jul 23, 2026 | 490.10 | 492.10 | 485.85 | 486.25 | 486.25 | -0.62% | 1,776 |
| Jul 22, 2026 | 488.65 | 493.50 | 484.65 | 489.30 | 489.30 | -0.98% | 3,519 |
| Jul 21, 2026 | 493.75 | 498.85 | 489.65 | 494.15 | 494.15 | 0.11% | 3,470 |
| Jul 20, 2026 | 496.35 | 500.00 | 489.05 | 493.60 | 493.60 | -1.08% | 2,140 |
| Jul 17, 2026 | 506.35 | 514.15 | 491.20 | 499.00 | 499.00 | -1.14% | 6,159 |
| Jul 16, 2026 | 515.95 | 517.40 | 498.75 | 505.45 | 504.75 | -1.43% | 4,517 |
| Jul 15, 2026 | 508.90 | 519.20 | 508.90 | 512.80 | 512.09 | 0.93% | 7,769 |
| Jul 14, 2026 | 517.55 | 518.45 | 505.05 | 508.05 | 507.35 | -0.34% | 4,362 |
| Jul 13, 2026 | 507.90 | 521.00 | 500.05 | 509.80 | 509.09 | -0.22% | 11,860 |
| Jul 10, 2026 | 486.90 | 523.95 | 486.90 | 510.90 | 510.19 | 4.93% | 30,594 |
| Jul 9, 2026 | 484.30 | 492.00 | 470.90 | 486.90 | 486.23 | 3.99% | 4,424 |
| Jul 8, 2026 | 472.75 | 473.85 | 463.95 | 468.20 | 467.55 | -1.18% | 4,551 |
| Jul 7, 2026 | 470.05 | 484.00 | 464.75 | 473.80 | 473.14 | 0.54% | 4,809 |
| Jul 6, 2026 | 487.70 | 487.70 | 470.50 | 471.25 | 470.60 | -1.42% | 4,984 |