Gujarat Apollo Industries Limited (NSE:GUJAPOLLO)
India · Delayed Price · Currency is INR 470.35
-8.95 (-1.87%)
Sep 5, 2025, 3:29 PM IST
Gujarat Apollo Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 494.85 | 494.85 | 468.00 | 470.35 | 470.35 | -1.87% | 5,631 |
| Sep 4, 2025 | 498.85 | 498.85 | 475.30 | 479.30 | 479.30 | -1.38% | 5,482 |
| Sep 3, 2025 | 476.00 | 505.00 | 473.00 | 486.00 | 486.00 | 0.91% | 16,113 |
| Sep 2, 2025 | 509.00 | 509.00 | 481.50 | 481.60 | 481.60 | -4.98% | 24,517 |
| Sep 1, 2025 | 510.20 | 516.05 | 505.00 | 506.85 | 506.85 | -0.66% | 36,720 |
| Aug 29, 2025 | 518.80 | 532.80 | 505.00 | 510.20 | 510.20 | -2.92% | 108,934 |
| Aug 28, 2025 | 506.00 | 539.80 | 500.30 | 525.55 | 525.55 | 2.74% | 354,357 |
| Aug 26, 2025 | 487.00 | 556.00 | 465.00 | 511.55 | 511.55 | 5.51% | 1,970,706 |
| Aug 25, 2025 | 504.80 | 509.90 | 480.80 | 484.85 | 484.85 | -2.99% | 43,529 |
| Aug 22, 2025 | 482.00 | 524.80 | 475.70 | 499.80 | 499.80 | 3.19% | 357,710 |
| Aug 21, 2025 | 470.00 | 493.45 | 465.80 | 484.35 | 484.35 | 3.47% | 99,383 |
| Aug 20, 2025 | 482.80 | 489.30 | 461.45 | 468.10 | 468.10 | -2.32% | 62,411 |
| Aug 19, 2025 | 475.10 | 492.85 | 475.10 | 479.20 | 479.20 | -0.25% | 23,390 |
| Aug 18, 2025 | 490.50 | 503.00 | 463.95 | 480.40 | 480.40 | -1.19% | 126,597 |
| Aug 14, 2025 | 465.55 | 489.70 | 459.50 | 486.20 | 486.20 | 4.44% | 133,539 |
| Aug 13, 2025 | 428.25 | 490.00 | 426.00 | 465.55 | 465.55 | 9.71% | 138,519 |
| Aug 12, 2025 | 425.00 | 435.10 | 420.80 | 424.35 | 424.35 | -0.41% | 10,375 |
| Aug 11, 2025 | 443.00 | 450.25 | 407.20 | 426.10 | 426.10 | -4.10% | 45,137 |
| Aug 8, 2025 | 455.05 | 456.95 | 440.00 | 444.30 | 444.30 | -2.10% | 10,292 |
| Aug 7, 2025 | 458.40 | 468.30 | 440.95 | 453.85 | 453.85 | -1.50% | 14,438 |
| Aug 6, 2025 | 460.00 | 471.75 | 458.00 | 460.75 | 460.75 | -0.79% | 9,321 |
| Aug 5, 2025 | 479.90 | 479.90 | 461.95 | 464.40 | 464.40 | -1.37% | 8,826 |
| Aug 4, 2025 | 475.10 | 479.30 | 465.40 | 470.85 | 470.85 | -2.27% | 19,916 |
| Aug 1, 2025 | 498.80 | 503.00 | 479.00 | 481.80 | 481.80 | -2.00% | 32,002 |
| Jul 31, 2025 | 463.00 | 498.10 | 450.00 | 491.65 | 491.65 | 4.47% | 61,638 |
| Jul 30, 2025 | 484.65 | 484.65 | 462.75 | 470.60 | 470.60 | -0.57% | 26,669 |
| Jul 29, 2025 | 484.90 | 495.00 | 472.00 | 473.30 | 473.30 | -2.24% | 33,937 |
| Jul 28, 2025 | 465.20 | 506.50 | 463.55 | 484.15 | 484.15 | 3.86% | 158,952 |
| Jul 25, 2025 | 465.50 | 469.90 | 456.00 | 466.15 | 466.15 | -0.91% | 29,515 |
| Jul 24, 2025 | 474.80 | 474.80 | 461.00 | 470.45 | 470.45 | 0.28% | 22,150 |
| Jul 23, 2025 | 458.10 | 473.00 | 450.00 | 469.15 | 469.15 | 2.03% | 40,391 |
| Jul 22, 2025 | 468.70 | 478.00 | 455.05 | 459.80 | 459.80 | -0.70% | 42,734 |
| Jul 21, 2025 | 458.85 | 479.45 | 440.05 | 463.05 | 463.05 | 4.17% | 151,158 |
| Jul 18, 2025 | 434.90 | 451.00 | 416.00 | 444.50 | 444.50 | 3.20% | 63,437 |
| Jul 17, 2025 | 409.00 | 444.00 | 409.00 | 430.70 | 430.70 | 6.64% | 133,607 |
| Jul 16, 2025 | 394.70 | 405.90 | 392.55 | 403.90 | 403.90 | 3.29% | 38,778 |
| Jul 15, 2025 | 405.85 | 406.40 | 387.00 | 391.05 | 391.05 | -2.26% | 43,104 |
| Jul 14, 2025 | 405.00 | 412.25 | 386.55 | 400.10 | 400.10 | 6.75% | 200,879 |
| Jul 11, 2025 | 370.05 | 384.35 | 364.65 | 374.80 | 374.80 | 0.36% | 13,195 |
| Jul 10, 2025 | 385.90 | 385.90 | 371.00 | 373.45 | 373.45 | -1.44% | 5,821 |
| Jul 9, 2025 | 381.50 | 384.05 | 377.10 | 378.90 | 378.90 | 0.08% | 4,541 |
| Jul 8, 2025 | 386.00 | 388.50 | 372.55 | 378.60 | 378.60 | -1.82% | 19,666 |
| Jul 7, 2025 | 390.95 | 405.00 | 381.45 | 385.60 | 385.60 | -0.10% | 36,629 |
| Jul 4, 2025 | 373.55 | 390.00 | 373.00 | 386.00 | 386.00 | 3.25% | 21,900 |
| Jul 3, 2025 | 380.00 | 381.05 | 370.00 | 373.85 | 373.85 | -2.08% | 5,816 |
| Jul 2, 2025 | 382.00 | 388.45 | 377.35 | 381.80 | 381.80 | -0.68% | 7,803 |
| Jul 1, 2025 | 389.70 | 389.70 | 380.50 | 384.40 | 384.40 | -0.06% | 9,371 |
| Jun 30, 2025 | 363.90 | 387.85 | 362.50 | 384.65 | 384.65 | 5.79% | 44,205 |
| Jun 27, 2025 | 362.75 | 369.00 | 361.35 | 363.60 | 363.60 | -1.13% | 5,214 |
| Jun 26, 2025 | 363.15 | 370.90 | 361.80 | 367.75 | 367.75 | 1.27% | 15,453 |