Apollo Pipes Limited (NSE:APOLLOPIPE)
India · Delayed Price · Currency is INR 333.00
+0.25 (0.08%)
Feb 19, 2026, 2:07 PM IST
Apollo Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 290.20 | 293.50 | 282.00 | 283.10 | 283.10 | -2.30% | 112,809 |
| Jan 2, 2026 | 293.50 | 294.45 | 289.00 | 289.75 | 289.75 | -1.28% | 118,484 |
| Jan 1, 2026 | 294.00 | 297.90 | 292.05 | 293.50 | 293.50 | -0.17% | 39,671 |
| Dec 31, 2025 | 293.00 | 297.75 | 291.45 | 294.00 | 294.00 | -0.19% | 44,790 |
| Dec 30, 2025 | 295.60 | 298.25 | 292.50 | 294.55 | 294.55 | -0.36% | 39,423 |
| Dec 29, 2025 | 300.00 | 303.30 | 293.40 | 295.60 | 295.60 | -1.66% | 64,101 |
| Dec 26, 2025 | 307.00 | 307.35 | 299.75 | 300.60 | 300.60 | -2.08% | 42,517 |
| Dec 24, 2025 | 308.00 | 312.50 | 303.25 | 307.00 | 307.00 | -1.24% | 49,877 |
| Dec 23, 2025 | 300.35 | 316.40 | 298.35 | 310.85 | 310.85 | 3.50% | 136,981 |
| 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 |