Apollo Pipes Limited (NSE:APOLLOPIPE)
India · Delayed Price · Currency is INR 388.80
-14.80 (-3.67%)
Aug 8, 2025, 3:29 PM IST
Apollo Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 424.25 | 434.30 | 421.65 | 429.70 | 429.70 | 2.19% | 95,551 |
| Jun 24, 2025 | 422.95 | 429.60 | 415.55 | 420.50 | 420.50 | 0.02% | 99,249 |
| Jun 23, 2025 | 428.55 | 431.05 | 419.00 | 420.40 | 420.40 | -1.89% | 122,060 |
| Jun 20, 2025 | 440.20 | 443.40 | 424.55 | 428.50 | 428.50 | -2.66% | 201,836 |
| Jun 19, 2025 | 451.00 | 452.45 | 438.70 | 440.20 | 440.20 | -1.73% | 76,116 |
| Jun 18, 2025 | 454.05 | 458.80 | 446.50 | 447.95 | 447.95 | -1.48% | 90,724 |
| Jun 17, 2025 | 460.90 | 464.90 | 450.80 | 454.70 | 454.70 | -1.37% | 129,978 |
| Jun 16, 2025 | 455.00 | 469.45 | 445.05 | 461.00 | 461.00 | 0.12% | 298,177 |
| Jun 13, 2025 | 458.80 | 463.45 | 449.25 | 460.45 | 460.45 | -0.27% | 385,247 |
| Jun 12, 2025 | 453.90 | 465.90 | 446.85 | 461.70 | 461.70 | 3.37% | 503,608 |
| Jun 11, 2025 | 445.90 | 456.50 | 442.30 | 446.65 | 446.65 | 1.04% | 231,194 |
| Jun 10, 2025 | 433.45 | 445.45 | 426.35 | 442.05 | 442.05 | 2.72% | 364,792 |
| Jun 9, 2025 | 430.75 | 435.80 | 423.55 | 430.35 | 430.35 | 0.67% | 411,395 |
| Jun 6, 2025 | 436.55 | 452.00 | 426.00 | 427.50 | 427.50 | -1.29% | 410,118 |
| Jun 5, 2025 | 445.00 | 456.95 | 428.00 | 433.10 | 433.10 | -2.54% | 332,747 |
| Jun 4, 2025 | 460.50 | 462.70 | 437.10 | 444.40 | 444.40 | -3.19% | 378,145 |
| Jun 3, 2025 | 444.90 | 484.00 | 444.90 | 459.05 | 459.05 | 3.48% | 817,278 |
| Jun 2, 2025 | 457.40 | 468.80 | 441.00 | 443.60 | 443.60 | -3.02% | 433,997 |