Apollo Pipes Limited (BOM:531761)
India · Delayed Price · Currency is INR 482.85
-6.95 (-1.42%)
At close: Oct 23, 2026
Apollo Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 533.50 | 533.50 | 478.90 | 482.85 | 482.85 | -1.42% | 4,097 |
| 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 |
| 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 |