Gujarat Apollo Industries Limited (NSE:GUJAPOLLO)
India · Delayed Price · Currency is INR 380.00
-1.60 (-0.42%)
Feb 19, 2026, 3:29 PM IST
Gujarat Apollo Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 387.40 | 387.40 | 380.05 | 381.60 | 381.60 | -0.43% | 4,707 |
| Feb 17, 2026 | 385.00 | 391.45 | 378.00 | 383.25 | 383.25 | 1.44% | 8,970 |
| Feb 16, 2026 | 401.80 | 401.85 | 373.50 | 377.80 | 377.80 | -6.90% | 21,745 |
| Feb 13, 2026 | 417.60 | 417.60 | 400.55 | 405.80 | 405.80 | -1.98% | 2,842 |
| Feb 12, 2026 | 414.00 | 420.00 | 409.30 | 414.00 | 414.00 | 1.04% | 7,375 |
| Feb 11, 2026 | 408.40 | 416.00 | 400.55 | 409.75 | 409.75 | 1.83% | 19,773 |
| Feb 10, 2026 | 400.20 | 409.00 | 400.00 | 402.40 | 402.40 | 0.36% | 9,073 |
| Feb 9, 2026 | 395.00 | 408.05 | 387.90 | 400.95 | 400.95 | 3.14% | 7,961 |
| Feb 6, 2026 | 388.35 | 394.05 | 367.55 | 388.75 | 388.75 | 0.15% | 26,471 |
| Feb 5, 2026 | 397.90 | 397.90 | 381.00 | 388.15 | 388.15 | -1.43% | 8,689 |
| Feb 4, 2026 | 389.70 | 398.00 | 386.95 | 393.80 | 393.80 | 1.05% | 7,864 |
| Feb 3, 2026 | 410.00 | 410.00 | 378.60 | 389.70 | 389.70 | -0.41% | 13,630 |
| Feb 2, 2026 | 397.95 | 398.00 | 379.10 | 391.30 | 391.30 | -0.57% | 4,426 |
| Feb 1, 2026 | 398.70 | 405.00 | 386.50 | 393.55 | 393.55 | -0.15% | 6,079 |
| Jan 30, 2026 | 405.00 | 405.00 | 391.45 | 394.15 | 394.15 | -0.64% | 4,407 |
| Jan 29, 2026 | 406.20 | 406.20 | 395.00 | 396.70 | 396.70 | -2.91% | 4,238 |
| Jan 28, 2026 | 405.50 | 414.60 | 400.50 | 408.60 | 408.60 | 1.50% | 32,733 |
| Jan 27, 2026 | 389.00 | 410.00 | 387.25 | 402.55 | 402.55 | 4.36% | 14,855 |
| Jan 23, 2026 | 402.00 | 404.85 | 382.65 | 385.75 | 385.75 | -4.01% | 11,714 |
| Jan 22, 2026 | 392.10 | 407.35 | 392.00 | 401.85 | 401.85 | 2.55% | 13,559 |
| Jan 21, 2026 | 389.00 | 400.00 | 385.50 | 391.85 | 391.85 | -1.06% | 17,939 |
| Jan 20, 2026 | 410.00 | 428.45 | 388.80 | 396.05 | 396.05 | -0.74% | 55,662 |
| Jan 19, 2026 | 410.00 | 412.10 | 396.10 | 399.00 | 399.00 | -2.12% | 8,684 |
| Jan 16, 2026 | 424.30 | 429.85 | 406.90 | 407.65 | 407.65 | -3.30% | 20,435 |
| Jan 14, 2026 | 392.00 | 459.90 | 380.00 | 421.55 | 421.55 | 7.80% | 71,869 |
| Jan 13, 2026 | 395.00 | 399.75 | 385.60 | 391.05 | 391.05 | -0.50% | 14,403 |
| Jan 12, 2026 | 409.75 | 409.75 | 377.80 | 393.00 | 393.00 | -1.00% | 16,063 |
| Jan 9, 2026 | 390.00 | 404.40 | 386.60 | 396.95 | 396.95 | 0.62% | 17,097 |
| Jan 8, 2026 | 415.70 | 415.70 | 391.00 | 394.50 | 394.50 | -4.33% | 15,333 |
| Jan 7, 2026 | 409.70 | 420.95 | 406.95 | 412.35 | 412.35 | 0.16% | 9,839 |
| Jan 6, 2026 | 414.40 | 418.95 | 401.95 | 411.70 | 411.70 | -0.68% | 14,579 |
| Jan 5, 2026 | 428.00 | 439.65 | 412.00 | 414.50 | 414.50 | -3.82% | 9,872 |
| Jan 2, 2026 | 415.75 | 436.20 | 412.20 | 430.95 | 430.95 | 4.17% | 16,812 |
| Jan 1, 2026 | 416.60 | 419.50 | 410.30 | 413.70 | 413.70 | -0.65% | 4,399 |
| Dec 31, 2025 | 402.55 | 423.45 | 400.30 | 416.40 | 416.40 | 3.13% | 14,054 |
| Dec 30, 2025 | 406.90 | 411.95 | 400.60 | 403.75 | 403.75 | 0.17% | 7,365 |
| Dec 29, 2025 | 415.05 | 416.30 | 400.00 | 403.05 | 403.05 | -2.79% | 16,007 |
| Dec 26, 2025 | 421.60 | 426.40 | 411.10 | 414.60 | 414.60 | -1.60% | 3,986 |
| Dec 24, 2025 | 418.45 | 428.00 | 417.05 | 421.35 | 421.35 | 1.01% | 17,885 |
| Dec 23, 2025 | 423.65 | 431.00 | 415.50 | 417.15 | 417.15 | -1.53% | 26,078 |
| Dec 22, 2025 | 440.00 | 442.90 | 416.65 | 423.65 | 423.65 | -2.60% | 16,298 |
| Dec 19, 2025 | 433.70 | 439.75 | 422.50 | 434.95 | 434.95 | 1.23% | 28,444 |
| Dec 18, 2025 | 424.35 | 430.70 | 417.45 | 429.65 | 429.65 | 2.01% | 2,819 |
| Dec 17, 2025 | 422.00 | 431.95 | 420.25 | 421.20 | 421.20 | -0.81% | 14,673 |
| Dec 16, 2025 | 449.40 | 449.95 | 421.35 | 424.65 | 424.65 | -5.21% | 18,365 |
| Dec 15, 2025 | 443.90 | 450.20 | 439.30 | 448.00 | 448.00 | 1.98% | 13,097 |
| Dec 12, 2025 | 448.00 | 449.90 | 425.00 | 439.30 | 439.30 | -0.78% | 79,481 |
| Dec 11, 2025 | 415.50 | 449.00 | 409.95 | 442.75 | 442.75 | 8.16% | 62,028 |
| Dec 10, 2025 | 415.00 | 431.25 | 402.80 | 409.35 | 409.35 | -0.04% | 65,368 |
| Dec 9, 2025 | 405.15 | 415.00 | 364.35 | 409.50 | 409.50 | 1.66% | 81,089 |