Apollo Pipes Limited (NSE:APOLLOPIPE)
India · Delayed Price · Currency is INR 403.45
+2.35 (0.59%)
Sep 5, 2025, 2:29 PM IST
Apollo Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 401.40 | 405.10 | 401.40 | 403.35 | 403.35 | 0.56% | 10,649 |
| Sep 4, 2025 | 408.00 | 408.60 | 400.00 | 401.10 | 401.10 | -1.05% | 25,060 |
| Sep 3, 2025 | 409.10 | 419.30 | 403.05 | 405.35 | 405.35 | -0.17% | 29,892 |
| Sep 2, 2025 | 406.00 | 415.20 | 403.60 | 406.05 | 406.05 | -0.70% | 29,959 |
| Sep 1, 2025 | 405.25 | 412.00 | 401.40 | 408.90 | 408.90 | 0.90% | 45,061 |
| Aug 29, 2025 | 386.90 | 407.10 | 385.40 | 405.25 | 405.25 | 4.30% | 89,072 |
| Aug 28, 2025 | 390.00 | 399.85 | 383.20 | 388.55 | 388.55 | -2.83% | 51,730 |
| Aug 26, 2025 | 400.00 | 402.65 | 396.15 | 399.85 | 399.85 | -0.56% | 52,104 |
| Aug 25, 2025 | 404.00 | 406.00 | 398.00 | 402.10 | 402.10 | -0.47% | 26,097 |
| Aug 22, 2025 | 403.55 | 405.80 | 400.05 | 404.00 | 404.00 | 0.12% | 24,728 |
| Aug 21, 2025 | 412.55 | 418.40 | 401.10 | 403.50 | 403.50 | -0.73% | 75,291 |
| Aug 20, 2025 | 397.00 | 413.05 | 393.70 | 406.45 | 406.45 | 2.38% | 87,678 |
| Aug 19, 2025 | 396.00 | 399.10 | 387.65 | 397.00 | 397.00 | 1.00% | 27,879 |
| Aug 18, 2025 | 380.90 | 399.00 | 378.15 | 393.05 | 393.05 | 4.70% | 83,919 |
| Aug 14, 2025 | 380.30 | 382.00 | 374.30 | 375.40 | 375.40 | -1.29% | 23,804 |
| Aug 13, 2025 | 381.95 | 385.55 | 375.40 | 380.30 | 380.30 | -0.42% | 40,057 |
| Aug 12, 2025 | 388.95 | 392.25 | 380.00 | 381.90 | 381.90 | -1.81% | 30,806 |
| Aug 11, 2025 | 388.65 | 393.95 | 379.00 | 388.95 | 388.95 | 0.04% | 36,638 |
| Aug 8, 2025 | 400.10 | 404.90 | 387.55 | 388.80 | 388.80 | -3.67% | 59,184 |
| Aug 7, 2025 | 403.00 | 408.00 | 386.00 | 403.60 | 403.60 | 0.12% | 117,396 |
| Aug 6, 2025 | 402.00 | 405.55 | 400.70 | 403.10 | 403.10 | -0.02% | 28,189 |
| Aug 5, 2025 | 404.20 | 406.85 | 400.15 | 403.20 | 403.20 | -0.25% | 41,062 |
| Aug 4, 2025 | 404.70 | 409.95 | 400.30 | 404.20 | 404.20 | -0.12% | 34,153 |
| Aug 1, 2025 | 401.00 | 409.85 | 401.00 | 404.70 | 404.70 | 0.12% | 45,435 |
| Jul 31, 2025 | 398.30 | 412.10 | 394.20 | 404.20 | 404.20 | 0.96% | 72,781 |
| Jul 30, 2025 | 406.50 | 408.00 | 400.00 | 400.35 | 400.35 | -1.00% | 63,378 |
| Jul 29, 2025 | 405.95 | 407.30 | 401.45 | 404.40 | 404.40 | 0.16% | 60,008 |
| Jul 28, 2025 | 420.60 | 422.90 | 401.50 | 403.75 | 403.75 | -4.32% | 155,062 |
| Jul 25, 2025 | 429.20 | 429.20 | 420.00 | 422.00 | 422.00 | -1.34% | 73,044 |
| Jul 24, 2025 | 427.80 | 448.10 | 422.10 | 427.75 | 427.75 | 0.92% | 304,301 |
| Jul 23, 2025 | 425.90 | 427.00 | 415.75 | 423.85 | 423.85 | -0.25% | 138,779 |
| Jul 22, 2025 | 423.55 | 427.70 | 421.95 | 424.90 | 424.90 | 0.33% | 34,336 |
| Jul 21, 2025 | 425.10 | 426.00 | 420.40 | 423.50 | 423.50 | -0.01% | 79,408 |
| Jul 18, 2025 | 430.00 | 432.80 | 420.35 | 423.55 | 423.55 | -1.57% | 121,242 |
| Jul 17, 2025 | 438.35 | 442.90 | 427.30 | 430.30 | 430.30 | -1.36% | 171,450 |
| Jul 16, 2025 | 430.25 | 454.00 | 426.70 | 436.25 | 436.25 | 1.41% | 492,966 |
| Jul 15, 2025 | 421.00 | 436.05 | 421.00 | 430.20 | 430.20 | 2.88% | 132,795 |
| Jul 14, 2025 | 422.15 | 429.00 | 415.30 | 418.15 | 418.15 | -0.94% | 104,631 |
| Jul 11, 2025 | 426.20 | 429.00 | 418.00 | 422.10 | 422.10 | -0.95% | 53,341 |
| Jul 10, 2025 | 425.60 | 429.20 | 422.80 | 426.15 | 426.15 | 0.14% | 36,341 |
| Jul 9, 2025 | 426.60 | 431.15 | 423.65 | 425.55 | 425.55 | -0.25% | 29,363 |
| Jul 8, 2025 | 425.00 | 428.95 | 419.40 | 426.60 | 426.60 | 0.31% | 74,234 |
| Jul 7, 2025 | 436.30 | 436.30 | 423.80 | 425.30 | 425.30 | -1.85% | 62,738 |
| Jul 4, 2025 | 434.50 | 438.10 | 431.20 | 433.30 | 433.30 | -0.23% | 49,983 |
| Jul 3, 2025 | 447.85 | 447.85 | 432.65 | 434.30 | 434.30 | -1.52% | 146,925 |
| Jul 2, 2025 | 421.00 | 443.20 | 412.35 | 441.00 | 441.00 | 4.26% | 383,788 |
| Jul 1, 2025 | 431.30 | 431.30 | 420.00 | 423.00 | 423.00 | -1.44% | 103,840 |
| Jun 30, 2025 | 427.00 | 432.90 | 425.00 | 429.20 | 429.20 | 0.54% | 74,912 |
| Jun 27, 2025 | 427.00 | 438.15 | 425.00 | 426.90 | 426.90 | -0.01% | 127,908 |
| Jun 26, 2025 | 425.00 | 436.35 | 422.30 | 426.95 | 426.95 | -0.64% | 94,972 |