Gujarat Apollo Industries Limited (NSE:GUJAPOLLO)
India · Delayed Price · Currency is INR 345.00
-3.35 (-0.96%)
Jul 21, 2026, 3:28 PM IST
NSE:GUJAPOLLO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 349.25 | 352.90 | 345.20 | 346.70 | - | -0.47% | 1,940 |
| Jul 20, 2026 | 351.00 | 360.10 | 347.90 | 348.35 | 348.35 | -0.23% | 3,449 |
| Jul 17, 2026 | 351.10 | 362.50 | 345.20 | 349.15 | 349.15 | -1.22% | 4,311 |
| Jul 16, 2026 | 356.15 | 357.00 | 352.00 | 353.45 | 353.45 | -0.59% | 2,413 |
| Jul 15, 2026 | 362.50 | 363.90 | 354.55 | 355.55 | 355.55 | -1.88% | 8,519 |
| Jul 14, 2026 | 370.00 | 370.00 | 360.10 | 362.35 | 362.35 | -2.34% | 1,882 |
| Jul 13, 2026 | 371.90 | 375.00 | 363.60 | 371.05 | 371.05 | 0.66% | 5,124 |
| Jul 10, 2026 | 345.20 | 373.90 | 345.20 | 368.60 | 368.60 | 5.72% | 55,287 |
| Jul 9, 2026 | 353.95 | 369.90 | 345.05 | 348.65 | 348.65 | 0.58% | 41,583 |
| Jul 8, 2026 | 351.00 | 357.90 | 344.00 | 346.65 | 346.65 | -1.44% | 8,198 |
| Jul 7, 2026 | 356.10 | 356.10 | 350.00 | 351.70 | 351.70 | -1.43% | 8,056 |
| Jul 6, 2026 | 359.65 | 359.65 | 353.00 | 356.80 | 356.80 | -0.28% | 5,023 |
| Jul 3, 2026 | 363.00 | 366.80 | 355.10 | 357.80 | 357.80 | -1.66% | 6,669 |
| Jul 2, 2026 | 364.95 | 371.25 | 358.00 | 363.85 | 363.85 | 0.50% | 11,501 |
| Jul 1, 2026 | 360.10 | 368.40 | 352.60 | 362.05 | 362.05 | 1.71% | 14,812 |
| Jun 30, 2026 | 360.15 | 361.00 | 353.30 | 355.95 | 355.95 | -1.17% | 17,864 |
| Jun 29, 2026 | 365.00 | 365.00 | 356.50 | 360.15 | 360.15 | 0.18% | 4,456 |
| Jun 25, 2026 | 380.00 | 380.00 | 355.60 | 359.50 | 359.50 | -2.14% | 9,051 |
| Jun 24, 2026 | 374.00 | 375.15 | 366.10 | 367.35 | 367.35 | -0.14% | 5,512 |
| Jun 23, 2026 | 371.70 | 379.00 | 366.15 | 367.85 | 367.85 | -2.38% | 7,319 |
| Jun 22, 2026 | 374.80 | 379.00 | 370.10 | 376.80 | 376.80 | 0.49% | 6,941 |
| Jun 19, 2026 | 372.85 | 382.50 | 359.80 | 374.95 | 374.95 | -0.61% | 16,536 |
| Jun 18, 2026 | 378.00 | 382.10 | 370.80 | 377.25 | 377.25 | -0.08% | 17,155 |
| Jun 17, 2026 | 368.85 | 387.85 | 365.00 | 377.55 | 377.55 | 2.61% | 16,843 |
| Jun 16, 2026 | 376.95 | 376.95 | 365.80 | 367.95 | 367.95 | -1.53% | 10,349 |
| Jun 15, 2026 | 373.90 | 379.00 | 369.50 | 373.65 | 373.65 | 1.14% | 5,123 |
| Jun 12, 2026 | 370.75 | 377.00 | 366.50 | 369.45 | 369.45 | 1.99% | 7,329 |
| Jun 11, 2026 | 370.00 | 370.15 | 360.00 | 362.25 | 362.25 | -2.00% | 6,405 |
| Jun 10, 2026 | 374.85 | 377.00 | 366.10 | 369.65 | 369.65 | -0.54% | 3,915 |
| Jun 9, 2026 | 374.50 | 382.00 | 370.00 | 371.65 | 371.65 | -2.25% | 6,576 |
| Jun 8, 2026 | 394.90 | 394.90 | 375.10 | 380.20 | 380.20 | -1.57% | 6,162 |
| Jun 5, 2026 | 391.00 | 395.25 | 385.55 | 386.25 | 386.25 | -0.73% | 3,787 |
| Jun 4, 2026 | 392.55 | 394.95 | 386.80 | 389.10 | 389.10 | -0.88% | 10,110 |
| Jun 3, 2026 | 385.00 | 394.95 | 380.15 | 392.55 | 392.55 | 0.83% | 21,164 |
| Jun 2, 2026 | 376.00 | 398.80 | 370.30 | 389.30 | 389.30 | 4.40% | 18,020 |
| Jun 1, 2026 | 385.00 | 390.80 | 370.45 | 372.90 | 372.90 | -2.37% | 13,268 |
| May 29, 2026 | 386.20 | 390.75 | 375.35 | 381.95 | 381.95 | -2.06% | 8,028 |
| May 27, 2026 | 396.80 | 396.80 | 385.00 | 390.00 | 390.00 | 0.24% | 6,193 |
| May 26, 2026 | 392.65 | 400.05 | 385.60 | 389.05 | 389.05 | -0.90% | 8,170 |
| May 25, 2026 | 388.70 | 402.00 | 383.65 | 392.60 | 392.60 | 2.33% | 8,860 |
| May 22, 2026 | 383.85 | 404.50 | 381.25 | 383.65 | 383.65 | 1.83% | 20,355 |
| May 21, 2026 | 380.25 | 390.95 | 373.20 | 376.75 | 376.75 | -0.58% | 6,737 |
| May 20, 2026 | 378.15 | 383.00 | 375.60 | 378.95 | 378.95 | -0.30% | 4,769 |
| May 19, 2026 | 381.10 | 388.90 | 374.50 | 380.10 | 380.10 | 1.44% | 11,824 |
| May 18, 2026 | 382.95 | 387.00 | 372.20 | 374.70 | 374.70 | -4.06% | 17,612 |
| May 15, 2026 | 399.20 | 406.95 | 387.30 | 390.55 | 390.55 | -2.69% | 14,416 |
| May 14, 2026 | 407.90 | 424.30 | 400.00 | 401.35 | 401.35 | -1.61% | 12,234 |
| May 13, 2026 | 412.75 | 415.75 | 403.05 | 407.90 | 407.90 | -0.62% | 20,179 |
| May 12, 2026 | 438.15 | 438.30 | 403.00 | 410.45 | 410.45 | -6.31% | 16,837 |
| May 11, 2026 | 442.75 | 443.95 | 430.00 | 438.10 | 438.10 | 1.54% | 13,252 |