Gujarat Apollo Industries Limited (NSE:GUJAPOLLO)
India · Delayed Price · Currency is INR 435.00
+2.55 (0.59%)
May 7, 2026, 3:29 PM IST
NSE:GUJAPOLLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 434.20 | 445.80 | 431.50 | 436.60 | - | 0.96% | 5,011 |
| May 6, 2026 | 437.65 | 442.45 | 430.15 | 432.45 | 432.45 | -0.85% | 12,385 |
| May 5, 2026 | 440.00 | 453.00 | 432.00 | 436.15 | 436.15 | -2.51% | 14,367 |
| May 4, 2026 | 430.00 | 454.40 | 426.70 | 447.40 | 447.40 | 3.40% | 78,613 |
| Apr 30, 2026 | 441.70 | 442.00 | 429.40 | 432.70 | 432.70 | -1.27% | 7,471 |
| Apr 29, 2026 | 436.50 | 444.30 | 433.00 | 438.25 | 438.25 | -0.01% | 9,628 |
| Apr 28, 2026 | 436.00 | 446.00 | 434.80 | 438.30 | 438.30 | 1.03% | 10,817 |
| Apr 27, 2026 | 408.55 | 438.70 | 408.55 | 433.85 | 433.85 | 4.66% | 13,205 |
| Apr 24, 2026 | 406.95 | 427.90 | 401.55 | 414.55 | 414.55 | 0.08% | 12,318 |
| Apr 23, 2026 | 419.00 | 419.00 | 405.60 | 414.20 | 414.20 | -1.18% | 16,908 |
| Apr 22, 2026 | 417.20 | 426.45 | 411.60 | 419.15 | 419.15 | 0.32% | 13,292 |
| Apr 21, 2026 | 436.00 | 436.00 | 411.15 | 417.80 | 417.80 | -2.21% | 30,468 |
| Apr 20, 2026 | 445.00 | 445.00 | 425.50 | 427.25 | 427.25 | -2.80% | 10,789 |
| Apr 17, 2026 | 442.95 | 453.00 | 432.45 | 439.55 | 439.55 | -0.58% | 19,517 |
| Apr 16, 2026 | 447.25 | 454.50 | 439.00 | 442.10 | 442.10 | -0.50% | 26,810 |
| Apr 15, 2026 | 443.00 | 457.00 | 439.05 | 444.30 | 444.30 | 0.62% | 8,302 |
| Apr 13, 2026 | 433.85 | 446.80 | 429.65 | 441.55 | 441.55 | 1.25% | 12,745 |
| Apr 10, 2026 | 436.55 | 448.85 | 427.20 | 436.10 | 436.10 | 0.32% | 14,821 |
| Apr 9, 2026 | 440.00 | 453.90 | 428.15 | 434.70 | 434.70 | -1.20% | 37,970 |
| Apr 8, 2026 | 445.00 | 445.00 | 434.85 | 440.00 | 440.00 | 0.89% | 12,083 |
| Apr 7, 2026 | 440.95 | 447.55 | 429.25 | 436.10 | 436.10 | -1.19% | 9,243 |
| 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 |