Gujarat Apollo Industries Limited (NSE:GUJAPOLLO)
India · Delayed Price · Currency is INR 482.00
-9.65 (-1.96%)
Aug 1, 2025, 3:29 PM IST
Gujarat Apollo Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 369.90 | 371.95 | 360.00 | 363.15 | 363.15 | -0.45% | 17,770 |
| Jun 24, 2025 | 360.55 | 373.70 | 360.55 | 364.80 | 364.80 | 1.18% | 7,433 |
| Jun 23, 2025 | 360.00 | 375.00 | 356.80 | 360.55 | 360.55 | -1.31% | 52,805 |
| Jun 20, 2025 | 371.10 | 377.70 | 358.00 | 365.35 | 365.35 | -2.55% | 15,547 |
| Jun 19, 2025 | 370.15 | 382.80 | 361.00 | 374.90 | 374.90 | 0.98% | 20,615 |
| Jun 18, 2025 | 371.00 | 394.45 | 366.35 | 371.25 | 371.25 | -3.00% | 12,619 |
| Jun 17, 2025 | 388.00 | 388.25 | 380.00 | 382.75 | 382.75 | -1.02% | 20,526 |
| Jun 16, 2025 | 389.85 | 397.90 | 380.00 | 386.70 | 386.70 | 2.13% | 31,780 |
| Jun 13, 2025 | 348.05 | 382.50 | 341.30 | 378.65 | 378.65 | 6.83% | 86,775 |
| Jun 12, 2025 | 346.65 | 357.00 | 346.65 | 354.45 | 354.45 | 2.25% | 24,795 |
| Jun 11, 2025 | 348.35 | 356.45 | 345.00 | 346.65 | 346.65 | -0.83% | 14,669 |
| Jun 10, 2025 | 348.50 | 355.95 | 347.80 | 349.55 | 349.55 | 0.29% | 9,238 |
| Jun 9, 2025 | 357.50 | 357.50 | 346.05 | 348.55 | 348.55 | -0.09% | 19,672 |
| Jun 6, 2025 | 348.90 | 351.05 | 344.60 | 348.85 | 348.85 | 0.74% | 10,985 |
| Jun 5, 2025 | 356.90 | 356.90 | 344.70 | 346.30 | 346.30 | -1.77% | 10,634 |
| Jun 4, 2025 | 354.80 | 359.90 | 351.50 | 352.55 | 352.55 | 0.28% | 8,809 |
| Jun 3, 2025 | 355.10 | 356.40 | 349.15 | 351.55 | 351.55 | 0.01% | 11,235 |
| Jun 2, 2025 | 349.15 | 355.00 | 330.00 | 351.50 | 351.50 | 1.14% | 23,267 |
| May 30, 2025 | 348.00 | 359.35 | 342.80 | 347.55 | 347.55 | 0.38% | 8,255 |
| May 29, 2025 | 357.00 | 369.85 | 338.05 | 346.25 | 346.25 | -2.34% | 15,559 |
| May 28, 2025 | 339.95 | 357.00 | 333.20 | 354.55 | 354.55 | 4.97% | 14,542 |
| May 27, 2025 | 343.30 | 344.90 | 334.95 | 337.75 | 337.75 | -1.87% | 7,975 |
| May 26, 2025 | 347.35 | 351.50 | 341.30 | 344.20 | 344.20 | 0.16% | 3,870 |