Apollo Techno Industries Limited (BOM:544671)
India · Delayed Price · Currency is INR 109.45
+7.45 (7.30%)
At close: Aug 21, 2026
Apollo Techno Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 105.49 | 109.90 | 105.49 | 109.45 | 109.45 | 7.30% | 6,000 |
| Aug 20, 2026 | 101.00 | 102.00 | 100.75 | 102.00 | 102.00 | - | 4,000 |
| Aug 19, 2026 | 104.65 | 104.65 | 100.75 | 102.00 | 102.00 | -2.44% | 3,000 |
| Aug 18, 2026 | 108.35 | 108.35 | 104.55 | 104.55 | 104.55 | -4.82% | 2,000 |
| Aug 17, 2026 | 107.50 | 111.59 | 88.00 | 109.85 | 109.85 | 3.31% | 27,000 |
| Aug 14, 2026 | 110.25 | 110.25 | 103.00 | 106.33 | 106.33 | -5.23% | 9,000 |
| Aug 12, 2026 | 117.85 | 117.85 | 109.40 | 112.20 | 112.20 | -4.10% | 14,000 |
| Aug 11, 2026 | 129.98 | 129.98 | 117.00 | 117.00 | 117.00 | -9.23% | 13,000 |
| Aug 10, 2026 | 120.05 | 128.90 | 120.05 | 128.90 | 128.90 | 7.42% | 5,000 |
| Aug 7, 2026 | 125.95 | 130.00 | 120.00 | 120.00 | 120.00 | -2.83% | 19,000 |
| Aug 6, 2026 | 126.00 | 130.00 | 113.05 | 123.50 | 123.50 | -1.98% | 65,000 |
| Aug 5, 2026 | 104.95 | 126.15 | 104.95 | 126.00 | 126.00 | 19.85% | 178,000 |
| Aug 4, 2026 | 102.00 | 105.70 | 101.70 | 105.13 | 105.13 | 2.82% | 16,000 |
| Aug 3, 2026 | 96.00 | 104.00 | 96.00 | 102.25 | 102.25 | 7.74% | 69,000 |
| Jul 31, 2026 | 95.95 | 96.00 | 94.90 | 94.90 | 94.90 | 1.46% | 3,000 |
| Jul 30, 2026 | 93.00 | 93.54 | 93.00 | 93.53 | 93.53 | -0.30% | 7,000 |
| Jul 29, 2026 | 93.00 | 97.45 | 92.15 | 93.81 | 93.81 | 4.89% | 29,000 |
| Jul 28, 2026 | 89.70 | 94.90 | 89.00 | 89.44 | 89.44 | 0.49% | 30,000 |
| Jul 27, 2026 | 81.11 | 89.00 | 81.11 | 89.00 | 89.00 | 6.33% | 19,000 |
| Jul 24, 2026 | 83.00 | 83.70 | 83.00 | 83.70 | 83.70 | -0.04% | 4,000 |
| Jul 23, 2026 | 80.61 | 83.75 | 80.61 | 83.73 | 83.73 | 3.88% | 6,000 |
| Jul 22, 2026 | 82.75 | 82.75 | 80.55 | 80.60 | 80.60 | -4.87% | 4,000 |
| Jul 21, 2026 | 83.85 | 85.00 | 82.00 | 84.73 | 84.73 | 5.42% | 14,000 |
| Jul 20, 2026 | 80.62 | 82.55 | 80.10 | 80.37 | 80.37 | -1.89% | 8,000 |
| Jul 17, 2026 | 82.00 | 82.00 | 81.11 | 81.92 | 81.92 | 1.14% | 7,000 |
| Jul 16, 2026 | 82.00 | 82.99 | 80.25 | 81.00 | 81.00 | -0.25% | 8,000 |
| Jul 15, 2026 | 81.99 | 82.00 | 81.00 | 81.20 | 81.20 | 0.26% | 68,000 |
| Jul 14, 2026 | 82.95 | 82.95 | 80.00 | 80.99 | 80.99 | -0.25% | 33,000 |
| Jul 13, 2026 | 84.00 | 84.00 | 81.00 | 81.19 | 81.19 | -1.41% | 9,000 |
| Jul 10, 2026 | 84.00 | 84.35 | 81.70 | 82.35 | 82.35 | 1.24% | 24,000 |
| Jul 9, 2026 | 83.45 | 83.45 | 79.00 | 81.34 | 81.34 | 1.55% | 71,000 |
| Jul 8, 2026 | 83.90 | 83.99 | 80.00 | 80.10 | 80.10 | -4.57% | 83,000 |
| Jul 7, 2026 | 81.50 | 85.00 | 81.50 | 83.94 | 83.94 | 3.08% | 83,000 |
| Jul 6, 2026 | 81.00 | 81.99 | 80.30 | 81.43 | 81.43 | 0.53% | 65,000 |
| Jul 3, 2026 | 81.90 | 82.00 | 80.00 | 81.00 | 81.00 | -1.22% | 77,000 |
| Jul 2, 2026 | 84.99 | 85.40 | 81.00 | 82.00 | 82.00 | -3.52% | 81,000 |
| Jul 1, 2026 | 84.00 | 84.99 | 82.21 | 84.99 | 84.99 | 1.18% | 8,000 |
| Jun 30, 2026 | 85.99 | 85.99 | 82.02 | 84.00 | 84.00 | 0.60% | 16,000 |
| Jun 29, 2026 | 83.01 | 83.50 | 83.00 | 83.50 | 83.50 | 1.83% | 5,000 |
| Jun 25, 2026 | 81.06 | 84.00 | 81.06 | 82.00 | 82.00 | 1.17% | 13,000 |
| Jun 24, 2026 | 88.00 | 88.00 | 79.00 | 81.05 | 81.05 | -4.42% | 45,000 |
| Jun 23, 2026 | 85.23 | 87.00 | 84.80 | 84.80 | 84.80 | -0.50% | 15,000 |
| Jun 22, 2026 | 85.60 | 85.60 | 83.00 | 85.23 | 85.23 | -2.27% | 33,000 |
| Jun 19, 2026 | 82.00 | 88.00 | 80.17 | 87.21 | 87.21 | 6.35% | 23,000 |
| Jun 18, 2026 | 83.21 | 90.80 | 81.00 | 82.00 | 82.00 | -6.12% | 66,000 |
| Jun 17, 2026 | 85.05 | 87.35 | 84.65 | 87.35 | 87.35 | 0.40% | 7,000 |
| Jun 16, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | 0.58% | 4,000 |
| Jun 15, 2026 | 87.06 | 87.06 | 86.50 | 86.50 | 86.50 | -2.70% | 4,000 |
| Jun 12, 2026 | 89.00 | 89.00 | 86.00 | 88.90 | 88.90 | 4.59% | 6,000 |
| Jun 11, 2026 | 88.00 | 88.00 | 85.00 | 85.00 | 85.00 | -2.85% | 2,000 |