Apollo Pipes Limited (NSE:APOLLOPIPE)
India · Delayed Price · Currency is INR 301.55
-5.35 (-1.74%)
Dec 22, 2025, 3:30 PM IST
Apollo Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 306.90 | 306.90 | 298.00 | 300.35 | 300.35 | -2.13% | 49,038 |
| Dec 19, 2025 | 285.90 | 311.00 | 284.95 | 306.90 | 306.90 | 7.84% | 291,140 |
| Dec 18, 2025 | 287.00 | 288.20 | 283.05 | 284.60 | 284.60 | -1.39% | 31,732 |
| Dec 17, 2025 | 295.50 | 295.80 | 287.55 | 288.60 | 288.60 | -2.34% | 35,970 |
| Dec 16, 2025 | 298.65 | 298.65 | 293.90 | 295.50 | 295.50 | -1.05% | 31,243 |
| Dec 15, 2025 | 300.00 | 301.60 | 296.05 | 298.65 | 298.65 | -0.55% | 38,228 |
| Dec 12, 2025 | 297.10 | 302.50 | 297.10 | 300.30 | 300.30 | -0.27% | 27,378 |
| Dec 11, 2025 | 302.45 | 305.40 | 295.95 | 301.10 | 301.10 | -1.26% | 58,069 |
| Dec 10, 2025 | 287.30 | 320.00 | 287.25 | 304.95 | 304.95 | 7.19% | 586,538 |
| Dec 9, 2025 | 285.55 | 297.00 | 277.15 | 284.50 | 284.50 | -0.37% | 75,804 |
| Dec 8, 2025 | 292.40 | 292.40 | 278.50 | 285.55 | 285.55 | -2.34% | 132,534 |
| Dec 5, 2025 | 295.65 | 296.70 | 290.40 | 292.40 | 292.40 | -1.10% | 39,714 |
| Dec 4, 2025 | 298.40 | 298.80 | 295.00 | 295.65 | 295.65 | -0.92% | 25,363 |
| Dec 3, 2025 | 300.30 | 302.70 | 297.05 | 298.40 | 298.40 | -0.70% | 27,214 |
| Dec 2, 2025 | 295.65 | 302.80 | 294.25 | 300.50 | 300.50 | 1.64% | 60,240 |
| Dec 1, 2025 | 299.95 | 301.80 | 293.55 | 295.65 | 295.65 | -1.43% | 53,172 |
| Nov 28, 2025 | 299.60 | 302.00 | 298.00 | 299.95 | 299.95 | 0.12% | 55,986 |
| Nov 27, 2025 | 303.00 | 303.50 | 298.55 | 299.60 | 299.60 | -0.65% | 50,582 |
| Nov 26, 2025 | 297.65 | 303.95 | 290.00 | 301.55 | 301.55 | 0.42% | 60,262 |
| Nov 25, 2025 | 296.05 | 302.50 | 295.00 | 300.30 | 300.30 | 0.65% | 140,950 |
| Nov 24, 2025 | 302.10 | 302.10 | 296.65 | 298.35 | 298.35 | -1.22% | 96,277 |
| Nov 21, 2025 | 300.00 | 303.70 | 298.35 | 302.05 | 302.05 | -0.05% | 94,118 |
| Nov 20, 2025 | 300.05 | 304.05 | 297.60 | 302.20 | 302.20 | 0.72% | 165,058 |
| Nov 19, 2025 | 301.40 | 302.20 | 297.20 | 300.05 | 300.05 | -0.51% | 100,961 |
| Nov 18, 2025 | 300.00 | 303.50 | 297.55 | 301.60 | 301.60 | 0.35% | 81,688 |
| Nov 17, 2025 | 301.85 | 304.00 | 299.00 | 300.55 | 300.55 | -0.43% | 76,948 |
| Nov 14, 2025 | 298.05 | 303.75 | 296.00 | 301.85 | 301.85 | 1.26% | 106,171 |
| Nov 13, 2025 | 300.70 | 303.40 | 297.00 | 298.10 | 298.10 | -0.86% | 69,049 |
| Nov 12, 2025 | 297.10 | 305.00 | 297.10 | 300.70 | 300.70 | 1.21% | 90,066 |
| Nov 11, 2025 | 300.30 | 302.20 | 295.55 | 297.10 | 297.10 | -1.07% | 106,626 |
| Nov 10, 2025 | 303.05 | 305.90 | 298.00 | 300.30 | 300.30 | -0.69% | 93,579 |
| Nov 7, 2025 | 292.95 | 305.05 | 288.20 | 302.40 | 302.40 | 3.23% | 337,264 |
| Nov 6, 2025 | 301.35 | 305.50 | 290.00 | 292.95 | 292.95 | -2.77% | 177,276 |
| Nov 4, 2025 | 306.90 | 313.00 | 299.50 | 301.30 | 301.30 | -1.65% | 216,051 |
| Nov 3, 2025 | 311.00 | 312.00 | 299.00 | 306.35 | 306.35 | -0.36% | 244,811 |
| Oct 31, 2025 | 300.10 | 311.00 | 300.00 | 307.45 | 307.45 | 2.45% | 277,336 |
| Oct 30, 2025 | 309.00 | 310.05 | 297.75 | 300.10 | 300.10 | -3.16% | 540,291 |
| Oct 29, 2025 | 316.00 | 320.00 | 308.10 | 309.90 | 309.90 | -0.67% | 325,921 |
| Oct 28, 2025 | 316.50 | 319.90 | 311.00 | 312.00 | 312.00 | -0.94% | 150,602 |
| Oct 27, 2025 | 319.80 | 319.80 | 312.70 | 314.95 | 314.95 | -0.14% | 128,707 |
| Oct 24, 2025 | 328.00 | 329.40 | 313.95 | 315.40 | 315.40 | -2.79% | 236,511 |
| Oct 23, 2025 | 335.00 | 341.45 | 317.80 | 324.45 | 324.45 | -2.84% | 349,763 |
| Oct 21, 2025 | 331.35 | 335.00 | 329.55 | 333.95 | 333.95 | 0.78% | 25,109 |
| Oct 20, 2025 | 339.10 | 339.10 | 329.00 | 331.35 | 331.35 | -0.33% | 43,607 |
| Oct 17, 2025 | 337.30 | 341.00 | 329.60 | 332.45 | 332.45 | -1.60% | 69,600 |
| Oct 16, 2025 | 334.90 | 341.20 | 332.25 | 337.85 | 337.85 | 1.75% | 60,680 |
| Oct 15, 2025 | 334.60 | 335.10 | 329.00 | 332.05 | 332.05 | 0.14% | 60,261 |
| Oct 14, 2025 | 333.80 | 337.00 | 328.00 | 331.60 | 331.60 | -0.12% | 98,804 |
| Oct 13, 2025 | 334.90 | 335.70 | 327.60 | 332.00 | 332.00 | -1.21% | 72,834 |
| Oct 10, 2025 | 332.50 | 341.30 | 332.50 | 336.05 | 336.05 | 1.08% | 68,856 |