Apollo Pipes Limited (NSE:APOLLOPIPE)
India · Delayed Price · Currency is INR 594.05
+17.60 (3.05%)
Aug 20, 2026, 12:10 PM IST
NSE:APOLLOPIPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 551.35 | 589.00 | 546.00 | 576.45 | 576.45 | 4.56% | 1,125,051 |
| Aug 18, 2026 | 545.30 | 560.00 | 544.95 | 551.30 | 551.30 | 1.10% | 368,105 |
| Aug 17, 2026 | 507.25 | 550.10 | 505.95 | 545.30 | 545.30 | 6.74% | 816,969 |
| Aug 14, 2026 | 507.15 | 514.30 | 506.95 | 510.85 | 510.85 | 0.47% | 73,725 |
| Aug 13, 2026 | 515.00 | 515.05 | 504.55 | 508.45 | 508.45 | -0.84% | 614,492 |
| Aug 12, 2026 | 510.00 | 517.00 | 504.10 | 512.75 | 512.75 | 0.93% | 125,063 |
| Aug 11, 2026 | 529.80 | 529.80 | 505.55 | 508.05 | 508.05 | 0.16% | 573,629 |
| Aug 10, 2026 | 508.65 | 528.00 | 506.30 | 507.25 | 507.25 | -1.95% | 928,314 |
| Aug 7, 2026 | 527.25 | 534.85 | 515.00 | 517.35 | 517.35 | -1.88% | 170,575 |
| Aug 6, 2026 | 538.10 | 540.00 | 527.00 | 527.25 | 527.25 | -1.29% | 829,287 |
| Aug 5, 2026 | 533.85 | 543.35 | 525.00 | 534.15 | 534.15 | 1.29% | 780,226 |
| Aug 4, 2026 | 515.00 | 533.00 | 513.40 | 527.35 | 527.35 | 2.23% | 760,421 |
| Aug 3, 2026 | 520.00 | 533.60 | 510.00 | 515.85 | 515.85 | 0.05% | 217,488 |
| Jul 31, 2026 | 494.05 | 524.95 | 489.00 | 515.60 | 515.60 | 3.98% | 416,415 |
| Jul 30, 2026 | 500.00 | 520.40 | 485.05 | 495.85 | 495.85 | -0.88% | 984,501 |
| Jul 29, 2026 | 493.00 | 508.25 | 491.35 | 500.25 | 500.25 | 1.73% | 102,693 |
| Jul 28, 2026 | 503.00 | 507.45 | 490.05 | 491.75 | 491.75 | -2.69% | 72,575 |
| Jul 27, 2026 | 494.00 | 514.35 | 493.00 | 505.35 | 505.35 | 3.07% | 116,605 |
| Jul 24, 2026 | 484.90 | 494.75 | 475.05 | 490.30 | 490.30 | 0.61% | 59,507 |
| Jul 23, 2026 | 490.00 | 492.30 | 486.00 | 487.35 | 487.35 | -0.70% | 28,137 |
| Jul 22, 2026 | 493.60 | 495.40 | 485.05 | 490.80 | 490.80 | -0.57% | 42,192 |
| Jul 21, 2026 | 495.65 | 498.70 | 488.00 | 493.60 | 493.60 | 0.05% | 148,782 |
| Jul 20, 2026 | 502.00 | 502.00 | 489.95 | 493.35 | 493.35 | -1.23% | 95,805 |
| Jul 17, 2026 | 504.00 | 515.00 | 491.50 | 499.50 | 499.50 | -0.79% | 170,673 |
| Jul 16, 2026 | 517.80 | 520.00 | 499.00 | 504.20 | 503.50 | -1.72% | 133,350 |
| Jul 15, 2026 | 510.00 | 519.00 | 509.00 | 513.05 | 512.34 | 0.83% | 85,372 |
| Jul 14, 2026 | 507.20 | 517.70 | 505.10 | 508.85 | 508.14 | -0.49% | 53,615 |
| Jul 13, 2026 | 508.60 | 524.00 | 497.90 | 511.35 | 510.64 | 0.05% | 184,238 |
| Jul 10, 2026 | 486.60 | 524.00 | 486.60 | 511.10 | 510.39 | 4.80% | 391,200 |
| Jul 9, 2026 | 468.20 | 492.00 | 467.20 | 487.70 | 487.02 | 4.16% | 124,490 |
| Jul 8, 2026 | 470.65 | 474.50 | 464.00 | 468.20 | 467.55 | -1.01% | 60,777 |
| Jul 7, 2026 | 472.00 | 484.00 | 464.55 | 473.00 | 472.34 | 0.30% | 127,626 |
| Jul 6, 2026 | 483.00 | 483.00 | 470.50 | 471.60 | 470.95 | -1.63% | 52,894 |
| Jul 3, 2026 | 484.00 | 485.75 | 476.30 | 479.40 | 478.73 | -0.61% | 55,020 |
| Jul 2, 2026 | 485.00 | 498.45 | 479.00 | 482.35 | 481.68 | -0.25% | 124,652 |
| Jul 1, 2026 | 490.80 | 491.20 | 478.75 | 483.55 | 482.88 | -1.30% | 74,259 |
| Jun 30, 2026 | 474.45 | 495.50 | 470.00 | 489.90 | 489.22 | 3.98% | 166,162 |
| Jun 29, 2026 | 488.25 | 488.25 | 469.35 | 471.15 | 470.50 | -2.19% | 221,970 |
| Jun 25, 2026 | 487.00 | 490.20 | 477.35 | 481.70 | 481.03 | -1.16% | 64,190 |
| Jun 24, 2026 | 488.35 | 491.30 | 484.10 | 487.35 | 486.67 | 0.14% | 39,491 |
| Jun 23, 2026 | 489.20 | 509.15 | 482.60 | 486.65 | 485.97 | -1.30% | 121,325 |
| Jun 22, 2026 | 490.25 | 498.00 | 485.15 | 493.05 | 492.37 | -0.24% | 56,546 |
| Jun 19, 2026 | 490.35 | 499.75 | 485.00 | 494.25 | 493.56 | 0.79% | 73,221 |
| Jun 18, 2026 | 498.65 | 499.40 | 486.10 | 490.40 | 489.72 | -0.89% | 71,216 |
| Jun 17, 2026 | 506.95 | 512.05 | 492.20 | 494.80 | 494.11 | -0.76% | 118,839 |
| Jun 16, 2026 | 505.05 | 508.95 | 496.30 | 498.60 | 497.91 | -1.56% | 58,329 |
| Jun 15, 2026 | 500.00 | 515.00 | 496.15 | 506.50 | 505.80 | 2.32% | 200,479 |
| Jun 12, 2026 | 483.00 | 498.15 | 482.05 | 495.00 | 494.31 | 3.42% | 96,695 |
| Jun 11, 2026 | 487.50 | 488.60 | 476.20 | 478.65 | 477.99 | -2.52% | 64,264 |
| Jun 10, 2026 | 500.00 | 505.00 | 487.40 | 491.00 | 490.32 | -2.14% | 87,093 |