Apollo Pipes Limited (NSE:APOLLOPIPE)
India · Delayed Price · Currency is INR 519.00
+68.85 (15.29%)
May 7, 2026, 3:30 PM IST
NSE:APOLLOPIPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 431.50 | 439.50 | 422.10 | 424.90 | 424.90 | -2.55% | 374,203 |
| Apr 6, 2026 | 431.50 | 441.40 | 419.75 | 436.00 | 436.00 | 0.24% | 775,377 |
| Apr 2, 2026 | 425.75 | 439.90 | 415.40 | 434.95 | 434.95 | 1.65% | 573,033 |
| Apr 1, 2026 | 421.95 | 432.40 | 410.50 | 427.90 | 427.90 | 3.20% | 1,552,456 |
| Mar 30, 2026 | 423.35 | 427.00 | 410.20 | 414.65 | 414.65 | -3.16% | 391,616 |
| Mar 27, 2026 | 415.40 | 432.00 | 406.40 | 428.20 | 428.20 | 3.31% | 1,836,703 |
| Mar 25, 2026 | 417.40 | 437.95 | 410.55 | 414.50 | 414.50 | -0.41% | 1,037,866 |
| Mar 24, 2026 | 408.45 | 434.90 | 400.50 | 416.20 | 416.20 | 3.17% | 1,814,156 |
| Mar 23, 2026 | 386.95 | 410.00 | 372.45 | 403.40 | 403.40 | 4.25% | 1,927,165 |
| Mar 20, 2026 | 396.50 | 401.40 | 383.00 | 386.95 | 386.95 | -1.16% | 540,446 |
| Mar 19, 2026 | 399.00 | 419.90 | 385.15 | 391.50 | 391.50 | -3.00% | 934,752 |
| Mar 18, 2026 | 400.45 | 412.00 | 395.85 | 403.60 | 403.60 | 1.59% | 1,047,060 |
| Mar 17, 2026 | 397.00 | 413.80 | 394.10 | 397.30 | 397.30 | -0.14% | 1,169,161 |
| Mar 16, 2026 | 407.55 | 407.55 | 386.25 | 397.85 | 397.85 | -2.39% | 1,589,222 |
| Mar 13, 2026 | 415.30 | 426.60 | 396.40 | 407.60 | 407.60 | -1.85% | 3,323,344 |
| Mar 12, 2026 | 417.00 | 426.60 | 400.15 | 415.30 | 415.30 | -2.13% | 8,488,871 |
| Mar 11, 2026 | 376.00 | 444.80 | 370.55 | 424.35 | 424.35 | 11.06% | 33,132,430 |
| Mar 10, 2026 | 399.70 | 431.00 | 362.60 | 382.10 | 382.10 | -3.46% | 23,834,690 |
| Mar 9, 2026 | 340.00 | 416.90 | 332.55 | 395.80 | 395.80 | 13.05% | 17,893,270 |
| Mar 6, 2026 | 348.00 | 359.00 | 344.40 | 350.10 | 350.10 | 0.37% | 128,762 |
| Mar 5, 2026 | 353.00 | 356.65 | 342.85 | 348.80 | 348.80 | -1.26% | 167,191 |
| Mar 4, 2026 | 339.00 | 365.00 | 335.45 | 353.25 | 353.25 | 1.71% | 303,189 |
| Mar 2, 2026 | 348.00 | 355.00 | 339.05 | 347.30 | 347.30 | -2.99% | 234,086 |
| Feb 27, 2026 | 347.25 | 365.00 | 344.60 | 358.00 | 358.00 | 3.11% | 392,832 |
| Feb 26, 2026 | 338.60 | 351.05 | 335.95 | 347.20 | 347.20 | 2.03% | 469,409 |
| Feb 25, 2026 | 327.40 | 349.90 | 325.25 | 340.30 | 340.30 | 4.05% | 384,525 |
| Feb 24, 2026 | 329.90 | 331.15 | 323.30 | 327.05 | 327.05 | -0.88% | 81,594 |
| Feb 23, 2026 | 332.50 | 336.25 | 326.00 | 329.95 | 329.95 | -0.77% | 334,453 |
| Feb 20, 2026 | 342.35 | 344.80 | 325.20 | 332.50 | 332.50 | -0.17% | 319,992 |
| Feb 19, 2026 | 332.80 | 335.20 | 328.05 | 333.05 | 333.05 | 0.09% | 227,463 |