Apollo Pipes Limited (NSE:APOLLOPIPE)
India · Delayed Price · Currency is INR 494.25
+3.85 (0.79%)
Jun 19, 2026, 3:29 PM IST
NSE:APOLLOPIPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 490.35 | 499.75 | 485.00 | 494.25 | 494.25 | 0.79% | 73,221 |
| Jun 18, 2026 | 498.65 | 499.40 | 486.10 | 490.40 | 490.40 | -0.89% | 71,216 |
| Jun 17, 2026 | 506.95 | 512.05 | 492.20 | 494.80 | 494.80 | -0.76% | 118,839 |
| Jun 16, 2026 | 505.05 | 508.95 | 496.30 | 498.60 | 498.60 | -1.56% | 58,329 |
| Jun 15, 2026 | 500.00 | 515.00 | 496.15 | 506.50 | 506.50 | 2.32% | 200,479 |
| Jun 12, 2026 | 483.00 | 498.15 | 482.05 | 495.00 | 495.00 | 3.42% | 96,695 |
| Jun 11, 2026 | 487.50 | 488.60 | 476.20 | 478.65 | 478.65 | -2.52% | 64,264 |
| Jun 10, 2026 | 500.00 | 505.00 | 487.40 | 491.00 | 491.00 | -2.14% | 87,093 |
| Jun 9, 2026 | 481.00 | 505.00 | 475.00 | 501.75 | 501.75 | 5.88% | 248,317 |
| Jun 8, 2026 | 489.05 | 498.00 | 468.90 | 473.90 | 473.90 | -4.81% | 207,233 |
| Jun 5, 2026 | 480.00 | 506.00 | 477.05 | 497.85 | 497.85 | 3.72% | 326,312 |
| Jun 4, 2026 | 484.00 | 494.10 | 478.20 | 480.00 | 480.00 | -1.33% | 89,848 |
| Jun 3, 2026 | 478.95 | 494.00 | 467.50 | 486.45 | 486.45 | 1.59% | 201,208 |
| Jun 2, 2026 | 482.50 | 485.75 | 466.65 | 478.85 | 478.85 | -0.74% | 180,512 |
| Jun 1, 2026 | 518.75 | 518.75 | 480.75 | 482.40 | 482.40 | -5.20% | 246,867 |
| May 29, 2026 | 519.00 | 522.95 | 503.65 | 508.85 | 508.85 | -1.17% | 167,313 |
| May 27, 2026 | 515.15 | 520.00 | 509.40 | 514.90 | 514.90 | -0.41% | 101,703 |
| May 26, 2026 | 524.00 | 526.60 | 511.75 | 517.00 | 517.00 | -0.81% | 143,320 |
| May 25, 2026 | 525.65 | 530.00 | 515.05 | 521.20 | 521.20 | 0.94% | 230,835 |
| May 22, 2026 | 547.75 | 551.00 | 510.30 | 516.35 | 516.35 | -5.73% | 643,688 |
| May 21, 2026 | 514.00 | 554.00 | 507.25 | 547.75 | 547.75 | 7.91% | 1,247,507 |
| May 20, 2026 | 506.55 | 519.55 | 499.00 | 507.60 | 507.60 | -0.29% | 591,564 |
| May 19, 2026 | 516.00 | 523.90 | 505.95 | 509.10 | 509.10 | 0.15% | 287,913 |
| May 18, 2026 | 512.00 | 519.90 | 502.25 | 508.35 | 508.35 | -2.75% | 284,553 |
| May 15, 2026 | 485.00 | 528.00 | 480.10 | 522.70 | 522.70 | 9.94% | 2,524,817 |
| May 14, 2026 | 471.00 | 477.75 | 463.05 | 475.45 | 475.45 | 0.38% | 133,444 |
| May 13, 2026 | 471.50 | 482.90 | 471.50 | 473.65 | 473.65 | -0.51% | 167,364 |
| May 12, 2026 | 482.00 | 491.55 | 470.50 | 476.10 | 476.10 | -2.38% | 260,294 |
| May 11, 2026 | 495.00 | 496.65 | 484.65 | 487.70 | 487.70 | -1.87% | 189,967 |
| May 8, 2026 | 502.80 | 514.80 | 485.10 | 497.00 | 497.00 | -0.36% | 1,019,228 |
| May 7, 2026 | 446.00 | 540.15 | 446.00 | 498.80 | 498.80 | 10.81% | 2,304,157 |
| May 6, 2026 | 454.90 | 459.00 | 444.35 | 450.15 | 450.15 | -0.25% | 163,456 |
| May 5, 2026 | 443.80 | 458.20 | 437.60 | 451.30 | 451.30 | 0.78% | 320,465 |
| May 4, 2026 | 454.95 | 455.70 | 443.25 | 447.80 | 447.80 | -1.07% | 157,545 |
| Apr 30, 2026 | 447.40 | 465.00 | 442.55 | 452.65 | 452.65 | 0.71% | 389,661 |
| Apr 29, 2026 | 437.00 | 452.85 | 421.00 | 449.45 | 449.45 | 3.75% | 712,172 |
| Apr 28, 2026 | 441.00 | 443.85 | 430.55 | 433.20 | 433.20 | -1.77% | 246,505 |
| Apr 27, 2026 | 440.00 | 451.45 | 438.50 | 441.00 | 441.00 | -0.24% | 237,796 |
| Apr 24, 2026 | 457.10 | 458.95 | 440.00 | 442.05 | 442.05 | -2.43% | 284,480 |
| Apr 23, 2026 | 465.30 | 469.90 | 451.00 | 453.05 | 453.05 | -2.04% | 369,810 |
| Apr 22, 2026 | 453.45 | 484.00 | 446.95 | 462.50 | 462.50 | 3.03% | 1,565,157 |
| Apr 21, 2026 | 461.85 | 462.55 | 445.30 | 448.90 | 448.90 | -1.85% | 432,157 |
| Apr 20, 2026 | 474.60 | 489.90 | 451.50 | 457.35 | 457.35 | -2.02% | 859,396 |
| Apr 17, 2026 | 460.00 | 474.90 | 453.15 | 466.80 | 466.80 | 2.42% | 399,941 |
| Apr 16, 2026 | 457.90 | 461.45 | 447.30 | 455.75 | 455.75 | 0.32% | 430,733 |
| Apr 15, 2026 | 458.45 | 467.65 | 451.10 | 454.30 | 454.30 | -0.91% | 616,658 |
| Apr 13, 2026 | 437.30 | 475.75 | 427.35 | 458.45 | 458.45 | 4.53% | 1,474,519 |
| Apr 10, 2026 | 452.55 | 464.90 | 432.45 | 438.60 | 438.60 | -2.71% | 776,585 |
| Apr 9, 2026 | 441.00 | 456.35 | 435.40 | 450.80 | 450.80 | 2.22% | 1,770,070 |
| Apr 8, 2026 | 436.00 | 454.25 | 427.85 | 441.00 | 441.00 | 3.79% | 1,420,669 |