Apollo Pipes Limited (NSE:APOLLOPIPE)
India · Delayed Price · Currency is INR 403.60
+6.30 (1.59%)
At close: Mar 18, 2026
Apollo Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 400.45 | 412.00 | 395.85 | 403.60 | 403.60 | 1.59% | 1,047,060 |
| Mar 17, 2026 | 397.00 | 413.80 | 394.10 | 397.30 | 397.30 | -0.14% | 1,169,161 |
| Mar 16, 2026 | 407.55 | 407.55 | 386.25 | 397.85 | 397.85 | -2.39% | 1,589,222 |
| Mar 13, 2026 | 415.30 | 426.60 | 396.40 | 407.60 | 407.60 | -1.85% | 3,323,344 |
| Mar 12, 2026 | 417.00 | 426.60 | 400.15 | 415.30 | 415.30 | -2.13% | 8,488,871 |
| Mar 11, 2026 | 376.00 | 444.80 | 370.55 | 424.35 | 424.35 | 11.06% | 33,132,430 |
| Mar 10, 2026 | 399.70 | 431.00 | 362.60 | 382.10 | 382.10 | -3.46% | 23,834,690 |
| Mar 9, 2026 | 340.00 | 416.90 | 332.55 | 395.80 | 395.80 | 13.05% | 17,893,270 |
| Mar 6, 2026 | 348.00 | 359.00 | 344.40 | 350.10 | 350.10 | 0.37% | 128,762 |
| Mar 5, 2026 | 353.00 | 356.65 | 342.85 | 348.80 | 348.80 | -1.26% | 167,191 |
| Mar 4, 2026 | 339.00 | 365.00 | 335.45 | 353.25 | 353.25 | 1.71% | 303,189 |
| Mar 2, 2026 | 348.00 | 355.00 | 339.05 | 347.30 | 347.30 | -2.99% | 234,086 |
| Feb 27, 2026 | 347.25 | 365.00 | 344.60 | 358.00 | 358.00 | 3.11% | 392,832 |
| Feb 26, 2026 | 338.60 | 351.05 | 335.95 | 347.20 | 347.20 | 2.03% | 469,409 |
| Feb 25, 2026 | 327.40 | 349.90 | 325.25 | 340.30 | 340.30 | 4.05% | 384,525 |
| Feb 24, 2026 | 329.90 | 331.15 | 323.30 | 327.05 | 327.05 | -0.88% | 81,594 |
| Feb 23, 2026 | 332.50 | 336.25 | 326.00 | 329.95 | 329.95 | -0.77% | 334,453 |
| Feb 20, 2026 | 342.35 | 344.80 | 325.20 | 332.50 | 332.50 | -0.17% | 319,992 |
| Feb 19, 2026 | 332.80 | 335.20 | 328.05 | 333.05 | 333.05 | 0.09% | 227,463 |
| Feb 18, 2026 | 327.00 | 333.90 | 322.25 | 332.75 | 332.75 | 2.04% | 266,327 |
| Feb 17, 2026 | 329.90 | 330.70 | 317.50 | 326.10 | 326.10 | -0.65% | 156,031 |
| Feb 16, 2026 | 333.35 | 342.55 | 325.10 | 328.25 | 328.25 | 2.88% | 679,791 |
| Feb 13, 2026 | 314.50 | 325.00 | 307.70 | 319.05 | 319.05 | 1.29% | 439,213 |
| Feb 12, 2026 | 310.40 | 325.50 | 300.40 | 315.00 | 315.00 | 1.45% | 375,338 |
| Feb 11, 2026 | 322.25 | 328.95 | 308.35 | 310.50 | 310.50 | -3.14% | 207,438 |
| Feb 10, 2026 | 330.15 | 330.15 | 317.90 | 320.55 | 320.55 | -3.55% | 207,032 |
| Feb 9, 2026 | 315.95 | 353.20 | 315.50 | 332.35 | 332.35 | 6.05% | 2,700,279 |
| Feb 6, 2026 | 265.05 | 318.50 | 264.50 | 313.40 | 313.40 | 18.06% | 4,220,194 |
| Feb 5, 2026 | 266.55 | 269.40 | 263.20 | 265.45 | 265.45 | -1.45% | 35,554 |
| Feb 4, 2026 | 268.15 | 275.50 | 265.85 | 269.35 | 269.35 | 0.47% | 100,518 |
| Feb 3, 2026 | 289.00 | 289.00 | 262.00 | 268.10 | 268.10 | 3.51% | 65,293 |
| Feb 2, 2026 | 260.40 | 262.00 | 255.65 | 259.00 | 259.00 | -0.52% | 40,775 |
| Feb 1, 2026 | 271.90 | 271.90 | 257.20 | 260.35 | 260.35 | -2.95% | 45,519 |
| Jan 30, 2026 | 255.75 | 274.05 | 254.05 | 268.25 | 268.25 | 1.21% | 283,763 |
| Jan 29, 2026 | 275.00 | 279.00 | 257.70 | 265.05 | 265.05 | -3.86% | 236,080 |
| Jan 28, 2026 | 274.00 | 277.85 | 271.50 | 275.70 | 275.70 | 0.22% | 52,596 |
| Jan 27, 2026 | 272.10 | 279.00 | 264.35 | 275.10 | 275.10 | 1.10% | 78,846 |
| Jan 23, 2026 | 264.20 | 275.00 | 256.30 | 272.10 | 272.10 | 5.08% | 232,702 |
| Jan 22, 2026 | 256.90 | 264.45 | 255.60 | 258.95 | 258.95 | 1.77% | 74,276 |
| Jan 21, 2026 | 270.00 | 273.00 | 252.10 | 254.45 | 254.45 | -5.86% | 161,454 |
| Jan 20, 2026 | 283.80 | 284.05 | 266.50 | 270.30 | 270.30 | -4.76% | 107,439 |
| Jan 19, 2026 | 283.00 | 288.00 | 282.50 | 283.80 | 283.80 | -0.98% | 50,970 |
| Jan 16, 2026 | 290.25 | 293.45 | 285.00 | 286.60 | 286.60 | -1.26% | 37,047 |
| Jan 14, 2026 | 291.05 | 295.65 | 288.30 | 290.25 | 290.25 | -0.26% | 50,308 |
| Jan 13, 2026 | 294.15 | 297.30 | 290.00 | 291.00 | 291.00 | -1.05% | 30,941 |
| Jan 12, 2026 | 299.90 | 299.90 | 291.20 | 294.10 | 294.10 | -2.49% | 70,038 |
| Jan 9, 2026 | 291.45 | 304.00 | 286.25 | 301.60 | 301.60 | 3.39% | 289,800 |
| Jan 8, 2026 | 298.00 | 298.00 | 290.05 | 291.70 | 291.70 | -2.28% | 30,601 |
| Jan 7, 2026 | 295.10 | 303.05 | 291.15 | 298.50 | 298.50 | 1.17% | 99,265 |
| Jan 6, 2026 | 283.15 | 304.70 | 278.25 | 295.05 | 295.05 | 4.22% | 261,483 |