Apollo Pipes Limited (NSE:APOLLOPIPE)
India · Delayed Price · Currency is INR 494.50
-5.00 (-1.00%)
Jul 20, 2026, 3:29 PM IST
NSE:APOLLOPIPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 502.00 | 502.00 | 495.40 | 500.15 | - | 0.13% | 170,679 |
| 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 |
| Jun 9, 2026 | 481.00 | 505.00 | 475.00 | 501.75 | 501.05 | 5.88% | 248,317 |
| Jun 8, 2026 | 489.05 | 498.00 | 468.90 | 473.90 | 473.24 | -4.81% | 207,233 |
| Jun 5, 2026 | 480.00 | 506.00 | 477.05 | 497.85 | 497.16 | 3.72% | 326,312 |
| Jun 4, 2026 | 484.00 | 494.10 | 478.20 | 480.00 | 479.33 | -1.33% | 89,848 |
| Jun 3, 2026 | 478.95 | 494.00 | 467.50 | 486.45 | 485.77 | 1.59% | 201,208 |
| Jun 2, 2026 | 482.50 | 485.75 | 466.65 | 478.85 | 478.19 | -0.74% | 180,512 |
| Jun 1, 2026 | 518.75 | 518.75 | 480.75 | 482.40 | 481.73 | -5.20% | 246,867 |
| May 29, 2026 | 519.00 | 522.95 | 503.65 | 508.85 | 508.14 | -1.17% | 167,313 |
| May 27, 2026 | 515.15 | 520.00 | 509.40 | 514.90 | 514.19 | -0.41% | 101,703 |
| May 26, 2026 | 524.00 | 526.60 | 511.75 | 517.00 | 516.28 | -0.81% | 143,320 |
| May 25, 2026 | 525.65 | 530.00 | 515.05 | 521.20 | 520.48 | 0.94% | 230,835 |
| May 22, 2026 | 547.75 | 551.00 | 510.30 | 516.35 | 515.63 | -5.73% | 643,688 |
| May 21, 2026 | 514.00 | 554.00 | 507.25 | 547.75 | 546.99 | 7.91% | 1,247,507 |
| May 20, 2026 | 506.55 | 519.55 | 499.00 | 507.60 | 506.90 | -0.29% | 591,564 |
| May 19, 2026 | 516.00 | 523.90 | 505.95 | 509.10 | 508.39 | 0.15% | 287,913 |
| May 18, 2026 | 512.00 | 519.90 | 502.25 | 508.35 | 507.64 | -2.75% | 284,553 |
| May 15, 2026 | 485.00 | 528.00 | 480.10 | 522.70 | 521.97 | 9.94% | 2,524,817 |
| May 14, 2026 | 471.00 | 477.75 | 463.05 | 475.45 | 474.79 | 0.38% | 133,444 |
| May 13, 2026 | 471.50 | 482.90 | 471.50 | 473.65 | 472.99 | -0.51% | 167,364 |
| May 12, 2026 | 482.00 | 491.55 | 470.50 | 476.10 | 475.44 | -2.38% | 260,294 |
| May 11, 2026 | 495.00 | 496.65 | 484.65 | 487.70 | 487.02 | -1.87% | 189,967 |
| May 8, 2026 | 502.80 | 514.80 | 485.10 | 497.00 | 496.31 | -0.36% | 1,019,228 |