Apollo Pipes Limited (NSE:APOLLOPIPE)
India · Delayed Price · Currency is INR 554.90
-14.45 (-2.54%)
Sep 11, 2026, 3:29 PM IST
NSE:APOLLOPIPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |