Apollo Pipes Limited (NSE:APOLLOPIPE)
India · Delayed Price · Currency is INR 528.75
-14.55 (-2.68%)
Oct 15, 2026, 3:29 PM IST
NSE:APOLLOPIPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 543.30 | 548.70 | 521.20 | 528.75 | 528.75 | -2.68% | 92,646 |
| Oct 14, 2026 | 543.00 | 553.00 | 536.65 | 543.30 | 543.30 | 0.04% | 63,829 |
| Oct 13, 2026 | 537.30 | 545.00 | 523.00 | 543.10 | 543.10 | 1.90% | 107,133 |
| Oct 12, 2026 | 513.70 | 537.50 | 511.55 | 532.95 | 532.95 | 3.75% | 125,939 |
| Oct 9, 2026 | 508.00 | 519.30 | 500.00 | 513.70 | 513.70 | 1.34% | 177,953 |
| Oct 8, 2026 | 528.75 | 530.60 | 503.35 | 506.90 | 506.90 | -4.62% | 62,109 |
| Oct 7, 2026 | 530.65 | 539.00 | 521.00 | 531.45 | 531.45 | 0.31% | 90,308 |
| Oct 6, 2026 | 531.00 | 549.80 | 528.00 | 529.80 | 529.80 | -0.18% | 132,829 |
| Oct 5, 2026 | 517.85 | 535.00 | 510.00 | 530.75 | 530.75 | 3.54% | 142,798 |
| Oct 1, 2026 | 507.85 | 524.00 | 500.20 | 512.60 | 512.60 | 0.94% | 140,005 |
| Sep 30, 2026 | 516.90 | 525.00 | 505.00 | 507.85 | 507.85 | -1.14% | 166,142 |
| Sep 29, 2026 | 521.20 | 530.00 | 511.10 | 513.70 | 513.70 | -1.44% | 305,274 |
| Sep 28, 2026 | 511.00 | 526.85 | 503.50 | 521.20 | 521.20 | 1.91% | 321,445 |
| Sep 25, 2026 | 507.50 | 526.05 | 505.55 | 511.45 | 511.45 | 0.19% | 177,165 |
| Sep 24, 2026 | 519.85 | 524.35 | 503.25 | 510.50 | 510.50 | -2.29% | 71,129 |
| Sep 23, 2026 | 526.20 | 532.45 | 517.60 | 522.45 | 522.45 | -0.69% | 69,429 |
| Sep 22, 2026 | 539.45 | 543.20 | 523.00 | 526.10 | 526.10 | -2.48% | 81,329 |
| Sep 21, 2026 | 549.80 | 557.00 | 534.20 | 539.50 | 539.50 | -0.75% | 468,130 |
| Sep 18, 2026 | 525.05 | 549.50 | 522.35 | 543.60 | 543.60 | 3.38% | 313,076 |
| Sep 17, 2026 | 509.90 | 530.50 | 507.00 | 525.85 | 525.85 | 3.33% | 316,591 |
| Sep 16, 2026 | 519.00 | 519.95 | 496.50 | 508.90 | 508.90 | -2.17% | 370,429 |
| Sep 15, 2026 | 553.15 | 554.15 | 516.45 | 520.20 | 520.20 | -6.25% | 406,249 |
| Sep 11, 2026 | 569.35 | 569.35 | 550.00 | 554.90 | 554.90 | -2.54% | 328,830 |
| Sep 10, 2026 | 577.00 | 589.50 | 566.65 | 569.35 | 569.35 | -1.43% | 130,281 |
| Sep 9, 2026 | 592.00 | 593.50 | 574.10 | 577.60 | 577.60 | -2.30% | 132,926 |
| Sep 8, 2026 | 600.60 | 603.95 | 586.20 | 591.20 | 591.20 | -1.63% | 87,773 |
| Sep 7, 2026 | 609.65 | 611.30 | 597.00 | 601.00 | 601.00 | -0.68% | 115,502 |
| Sep 4, 2026 | 617.00 | 617.00 | 600.55 | 605.10 | 605.10 | -1.54% | 76,562 |
| Sep 3, 2026 | 598.10 | 619.80 | 595.10 | 614.55 | 614.55 | 2.59% | 162,498 |
| Sep 2, 2026 | 588.65 | 612.00 | 588.60 | 599.05 | 599.05 | -1.77% | 159,504 |
| Sep 1, 2026 | 631.00 | 633.75 | 600.90 | 609.85 | 609.85 | -2.74% | 288,698 |
| Aug 31, 2026 | 631.30 | 646.40 | 622.60 | 627.05 | 627.05 | -0.63% | 217,305 |
| Aug 28, 2026 | 638.55 | 643.00 | 620.60 | 631.00 | 631.00 | -1.18% | 204,371 |
| Aug 27, 2026 | 646.95 | 667.65 | 635.70 | 638.55 | 638.55 | -2.23% | 243,918 |
| Aug 26, 2026 | 658.00 | 664.00 | 644.15 | 653.10 | 653.10 | -1.60% | 395,538 |
| Aug 25, 2026 | 609.25 | 668.80 | 605.10 | 663.75 | 663.75 | 8.95% | 2,312,376 |
| Aug 24, 2026 | 602.00 | 630.65 | 601.60 | 609.25 | 609.25 | 1.28% | 416,603 |
| Aug 21, 2026 | 603.25 | 616.15 | 597.10 | 601.55 | 601.55 | -0.28% | 291,470 |
| Aug 20, 2026 | 576.80 | 606.00 | 572.70 | 603.25 | 603.25 | 4.65% | 913,626 |
| 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 |