Gujarat Apollo Industries Limited (NSE:GUJAPOLLO)
India · Delayed Price · Currency is INR 436.50
+14.65 (3.47%)
Apr 6, 2026, 3:29 PM IST
NSE:GUJAPOLLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 420.55 | 450.00 | 420.05 | 441.35 | 441.35 | 4.62% | 26,517 |
| Apr 2, 2026 | 400.85 | 428.45 | 395.05 | 421.85 | 421.85 | 4.50% | 11,206 |
| Apr 1, 2026 | 406.00 | 418.70 | 399.45 | 403.70 | 403.70 | 1.91% | 11,107 |
| Mar 30, 2026 | 416.45 | 416.45 | 395.00 | 396.15 | 396.15 | -4.21% | 14,995 |
| Mar 27, 2026 | 423.50 | 428.40 | 411.30 | 413.55 | 413.55 | -1.85% | 14,469 |
| Mar 25, 2026 | 429.65 | 433.45 | 417.00 | 421.35 | 421.35 | -0.38% | 12,690 |
| Mar 24, 2026 | 435.00 | 438.95 | 408.90 | 422.95 | 422.95 | -0.97% | 27,912 |
| Mar 23, 2026 | 449.00 | 449.00 | 422.10 | 427.10 | 427.10 | -4.45% | 21,322 |
| Mar 20, 2026 | 417.30 | 474.90 | 400.50 | 447.00 | 447.00 | 8.73% | 213,360 |
| Mar 19, 2026 | 405.00 | 434.00 | 405.00 | 411.10 | 411.10 | -0.63% | 36,024 |
| Mar 18, 2026 | 407.05 | 416.65 | 405.60 | 413.70 | 413.70 | 2.24% | 22,596 |
| Mar 17, 2026 | 406.00 | 412.00 | 398.50 | 404.65 | 404.65 | 0.01% | 8,797 |
| Mar 16, 2026 | 400.40 | 409.90 | 391.10 | 404.60 | 404.60 | 2.85% | 12,494 |
| Mar 13, 2026 | 400.00 | 414.10 | 390.25 | 393.40 | 393.40 | -2.54% | 23,428 |
| Mar 12, 2026 | 399.00 | 410.75 | 395.00 | 403.65 | 403.65 | 0.93% | 12,881 |
| Mar 11, 2026 | 393.00 | 418.95 | 393.00 | 399.95 | 399.95 | 0.36% | 13,311 |
| Mar 10, 2026 | 382.75 | 402.00 | 379.80 | 398.50 | 398.50 | 5.13% | 26,206 |
| Mar 9, 2026 | 377.00 | 386.95 | 372.00 | 379.05 | 379.05 | 0.28% | 16,897 |
| Mar 6, 2026 | 363.95 | 386.00 | 363.95 | 378.00 | 378.00 | 3.99% | 58,962 |
| Mar 5, 2026 | 374.15 | 380.05 | 360.00 | 363.50 | 363.50 | 0.28% | 15,173 |
| Mar 4, 2026 | 356.00 | 369.90 | 347.05 | 362.50 | 362.50 | 1.14% | 12,896 |
| Mar 2, 2026 | 370.00 | 374.00 | 356.75 | 358.40 | 358.40 | -4.20% | 18,539 |
| Feb 27, 2026 | 372.55 | 377.95 | 372.50 | 374.10 | 374.10 | -0.54% | 4,840 |
| Feb 26, 2026 | 375.70 | 379.45 | 373.00 | 376.15 | 376.15 | 0.08% | 2,516 |
| Feb 25, 2026 | 383.75 | 383.75 | 370.00 | 375.85 | 375.85 | -0.65% | 7,737 |
| Feb 24, 2026 | 384.65 | 387.60 | 377.00 | 378.30 | 378.30 | -0.70% | 4,316 |
| Feb 23, 2026 | 387.45 | 392.55 | 378.00 | 380.95 | 380.95 | -1.66% | 7,432 |
| Feb 20, 2026 | 382.55 | 394.70 | 376.55 | 387.40 | 387.40 | 1.40% | 8,606 |
| Feb 19, 2026 | 384.40 | 388.95 | 374.55 | 382.05 | 382.05 | 0.12% | 16,351 |
| 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 |