Apollo Pipes Limited (NSE:APOLLOPIPE)
India · Delayed Price · Currency is INR 332.20
-2.40 (-0.72%)
Sep 30, 2025, 3:30 PM IST
Apollo Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 334.60 | 342.60 | 331.00 | 333.00 | 333.00 | -0.48% | 215,868 |
| Sep 29, 2025 | 340.90 | 348.75 | 332.25 | 334.60 | 334.60 | -1.73% | 149,408 |
| Sep 26, 2025 | 365.80 | 367.00 | 338.95 | 340.50 | 340.50 | -7.61% | 328,521 |
| Sep 25, 2025 | 378.40 | 387.95 | 363.35 | 368.55 | 368.55 | -2.60% | 104,609 |
| Sep 24, 2025 | 389.50 | 391.00 | 375.75 | 378.40 | 378.40 | -2.85% | 75,492 |
| Sep 23, 2025 | 398.00 | 399.00 | 387.95 | 389.50 | 389.50 | -1.73% | 78,313 |
| Sep 22, 2025 | 399.00 | 405.20 | 394.45 | 396.35 | 396.35 | -1.84% | 68,930 |
| Sep 19, 2025 | 400.65 | 406.10 | 397.00 | 403.80 | 403.80 | 1.18% | 62,716 |
| Sep 18, 2025 | 400.00 | 405.00 | 396.80 | 399.10 | 399.10 | 0.16% | 40,715 |
| Sep 17, 2025 | 408.10 | 409.25 | 396.00 | 398.45 | 398.45 | -2.35% | 58,269 |
| Sep 16, 2025 | 390.50 | 414.25 | 390.50 | 408.05 | 408.05 | 3.54% | 166,278 |
| Sep 15, 2025 | 389.95 | 397.00 | 389.95 | 394.10 | 394.10 | 1.08% | 37,429 |
| Sep 12, 2025 | 398.25 | 402.70 | 388.90 | 389.90 | 389.90 | -2.08% | 92,705 |
| Sep 11, 2025 | 397.00 | 405.30 | 397.00 | 398.20 | 398.20 | -0.70% | 55,984 |
| Sep 10, 2025 | 394.05 | 404.40 | 394.05 | 401.00 | 401.00 | 1.78% | 54,354 |
| Sep 9, 2025 | 396.65 | 400.00 | 391.80 | 394.00 | 394.00 | -0.67% | 35,409 |
| Sep 8, 2025 | 401.25 | 406.00 | 395.15 | 396.65 | 396.65 | -1.66% | 43,021 |
| Sep 5, 2025 | 401.40 | 405.10 | 401.40 | 403.35 | 403.35 | 0.56% | 18,894 |
| Sep 4, 2025 | 408.00 | 408.60 | 400.00 | 401.10 | 401.10 | -1.05% | 24,999 |
| Sep 3, 2025 | 409.10 | 419.30 | 403.05 | 405.35 | 404.65 | -0.17% | 29,885 |
| Sep 2, 2025 | 406.00 | 415.20 | 403.60 | 406.05 | 405.35 | -0.70% | 29,959 |
| Sep 1, 2025 | 405.25 | 412.00 | 401.40 | 408.90 | 408.19 | 0.90% | 45,061 |
| Aug 29, 2025 | 386.90 | 407.10 | 385.40 | 405.25 | 404.55 | 4.30% | 88,974 |
| Aug 28, 2025 | 390.00 | 399.85 | 383.20 | 388.55 | 387.88 | -2.83% | 51,727 |
| Aug 26, 2025 | 400.00 | 402.65 | 396.15 | 399.85 | 399.16 | -0.56% | 52,104 |
| Aug 25, 2025 | 404.00 | 406.00 | 398.00 | 402.10 | 401.41 | -0.47% | 26,080 |
| Aug 22, 2025 | 403.55 | 405.80 | 400.05 | 404.00 | 403.30 | 0.12% | 24,664 |
| Aug 21, 2025 | 412.55 | 418.40 | 401.10 | 403.50 | 402.80 | -0.73% | 75,291 |
| Aug 20, 2025 | 397.00 | 413.05 | 393.70 | 406.45 | 405.75 | 2.38% | 87,678 |
| Aug 19, 2025 | 396.00 | 399.10 | 387.65 | 397.00 | 396.31 | 1.00% | 27,879 |
| Aug 18, 2025 | 380.90 | 399.00 | 378.15 | 393.05 | 392.37 | 4.70% | 83,919 |
| Aug 14, 2025 | 380.30 | 382.00 | 374.30 | 375.40 | 374.75 | -1.29% | 23,801 |
| Aug 13, 2025 | 381.95 | 385.55 | 375.40 | 380.30 | 379.64 | -0.42% | 40,055 |
| Aug 12, 2025 | 388.95 | 392.25 | 380.00 | 381.90 | 381.24 | -1.81% | 30,795 |
| Aug 11, 2025 | 388.65 | 393.95 | 379.00 | 388.95 | 388.28 | 0.04% | 36,637 |
| Aug 8, 2025 | 400.10 | 404.90 | 387.55 | 388.80 | 388.13 | -3.67% | 59,145 |
| Aug 7, 2025 | 403.00 | 408.00 | 386.00 | 403.60 | 402.90 | 0.12% | 117,396 |
| Aug 6, 2025 | 402.00 | 405.55 | 400.70 | 403.10 | 402.40 | -0.02% | 27,987 |
| Aug 5, 2025 | 404.20 | 406.85 | 400.15 | 403.20 | 402.50 | -0.25% | 41,062 |
| Aug 4, 2025 | 404.70 | 409.95 | 400.30 | 404.20 | 403.50 | -0.12% | 34,153 |
| Aug 1, 2025 | 401.00 | 409.85 | 401.00 | 404.70 | 404.00 | 0.12% | 45,435 |
| Jul 31, 2025 | 398.30 | 412.10 | 394.20 | 404.20 | 403.50 | 0.96% | 72,781 |
| Jul 30, 2025 | 406.50 | 408.00 | 400.00 | 400.35 | 399.66 | -1.00% | 63,378 |
| Jul 29, 2025 | 405.95 | 407.30 | 401.45 | 404.40 | 403.70 | 0.16% | 60,008 |
| Jul 28, 2025 | 420.60 | 422.90 | 401.50 | 403.75 | 403.05 | -4.32% | 155,062 |
| Jul 25, 2025 | 429.20 | 429.20 | 420.00 | 422.00 | 421.27 | -1.34% | 73,044 |
| Jul 24, 2025 | 427.80 | 448.10 | 422.10 | 427.75 | 427.01 | 0.92% | 304,301 |
| Jul 23, 2025 | 425.90 | 427.00 | 415.75 | 423.85 | 423.12 | -0.25% | 138,779 |
| Jul 22, 2025 | 423.55 | 427.70 | 421.95 | 424.90 | 424.17 | 0.33% | 34,336 |
| Jul 21, 2025 | 425.10 | 426.00 | 420.40 | 423.50 | 422.77 | -0.01% | 79,408 |