Apollo Finvest (India) Limited (BOM:512437)
India
· Delayed Price · Currency is INR 361.75
-38.25 (-9.56%)
At close: Mar 9, 2026
Apollo Finvest (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 398.00 | 398.00 | 355.00 | 361.75 | 361.75 | -9.56% | 1,788 |
| Mar 6, 2026 | 383.40 | 415.05 | 383.40 | 400.00 | 400.00 | 1.88% | 411 |
| Mar 5, 2026 | 399.85 | 409.85 | 391.20 | 392.60 | 392.60 | 10.37% | 66 |
| Mar 4, 2026 | 359.00 | 406.75 | 327.90 | 355.70 | 355.70 | -8.32% | 712 |
| Mar 2, 2026 | 385.00 | 392.00 | 379.95 | 388.00 | 388.00 | -0.51% | 491 |
| Feb 27, 2026 | 400.85 | 400.90 | 390.00 | 390.00 | 390.00 | - | 20 |
| Feb 26, 2026 | 396.90 | 397.10 | 385.20 | 390.00 | 390.00 | -3.50% | 140 |
| Feb 25, 2026 | 353.00 | 410.05 | 353.00 | 404.15 | 404.15 | 7.70% | 222 |
| Feb 24, 2026 | 377.00 | 392.05 | 375.10 | 375.25 | 375.25 | -0.54% | 203 |
| Feb 23, 2026 | 395.00 | 395.00 | 375.00 | 377.30 | 377.30 | -4.26% | 167 |
| Feb 20, 2026 | 408.95 | 409.00 | 393.05 | 394.10 | 394.10 | 0.77% | 51 |
| Feb 19, 2026 | 389.20 | 391.10 | 389.20 | 391.10 | 391.10 | 0.49% | 11 |
| Feb 18, 2026 | 409.90 | 409.90 | 380.00 | 389.20 | 389.20 | -3.22% | 213 |
| Feb 17, 2026 | 400.00 | 403.90 | 394.00 | 402.15 | 402.15 | 6.69% | 208 |
| Feb 16, 2026 | 399.95 | 399.95 | 375.00 | 376.95 | 376.95 | -6.24% | 966 |
| Feb 13, 2026 | 424.95 | 425.00 | 400.05 | 402.05 | 402.05 | 0.36% | 538 |
| Feb 12, 2026 | 414.00 | 414.00 | 400.00 | 400.60 | 400.60 | -4.24% | 305 |
| Feb 11, 2026 | 400.00 | 420.00 | 400.00 | 418.35 | 418.35 | 4.59% | 144 |
| Feb 10, 2026 | 357.05 | 425.00 | 357.05 | 400.00 | 400.00 | -1.95% | 1,513 |
| Feb 9, 2026 | 435.45 | 435.45 | 400.00 | 407.95 | 407.95 | 0.73% | 259 |
| Feb 6, 2026 | 429.95 | 429.95 | 402.00 | 405.00 | 405.00 | -1.22% | 1,208 |
| Feb 5, 2026 | 411.00 | 419.90 | 400.00 | 410.00 | 410.00 | -0.24% | 11,558 |
| Feb 4, 2026 | 402.95 | 444.00 | 394.00 | 411.00 | 411.00 | 6.00% | 3,438 |
| Feb 3, 2026 | 392.05 | 409.75 | 382.60 | 387.75 | 387.75 | -2.47% | 130 |
| Feb 2, 2026 | 386.00 | 400.00 | 385.40 | 397.55 | 397.55 | 3.26% | 63 |
| Feb 1, 2026 | 384.15 | 387.35 | 384.15 | 385.00 | 385.00 | -0.27% | 223 |
| Jan 30, 2026 | 397.85 | 397.85 | 376.20 | 386.05 | 386.05 | -2.83% | 344 |
| Jan 29, 2026 | 390.00 | 400.00 | 385.30 | 397.30 | 397.30 | 1.87% | 609 |
| Jan 28, 2026 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | -3.66% | 52 |
| Jan 27, 2026 | 448.80 | 448.80 | 404.80 | 404.80 | 404.80 | 5.58% | 39 |
| Jan 23, 2026 | 428.90 | 428.90 | 375.00 | 383.40 | 383.40 | -1.69% | 389 |
| Jan 22, 2026 | 373.40 | 398.70 | 373.40 | 390.00 | 390.00 | 2.36% | 138 |
| Jan 21, 2026 | 399.90 | 399.90 | 362.50 | 381.00 | 381.00 | 1.60% | 253 |
| Jan 20, 2026 | 385.00 | 386.05 | 370.00 | 375.00 | 375.00 | -3.85% | 835 |
| Jan 19, 2026 | 385.00 | 399.95 | 385.00 | 390.00 | 390.00 | -2.50% | 2,514 |
| Jan 16, 2026 | 388.05 | 400.00 | 388.05 | 400.00 | 400.00 | 0.50% | 381 |
| Jan 14, 2026 | 398.00 | 401.00 | 398.00 | 398.00 | 398.00 | -0.50% | 106 |
| Jan 13, 2026 | 377.00 | 423.95 | 377.00 | 400.00 | 400.00 | -1.61% | 2,777 |
| Jan 12, 2026 | 401.00 | 409.00 | 390.00 | 406.55 | 406.55 | 1.38% | 501 |
| Jan 9, 2026 | 401.05 | 401.05 | 381.00 | 401.00 | 401.00 | -3.74% | 892 |
| Jan 8, 2026 | 401.20 | 429.00 | 400.00 | 416.60 | 416.60 | 2.86% | 436 |
| Jan 7, 2026 | 393.20 | 416.90 | 393.20 | 405.00 | 405.00 | 3.01% | 513 |
| Jan 6, 2026 | 400.00 | 400.00 | 390.00 | 393.15 | 393.15 | -1.97% | 41 |
| Jan 5, 2026 | 395.95 | 401.05 | 395.95 | 401.05 | 401.05 | 1.28% | 91 |
| Jan 2, 2026 | 396.00 | 397.95 | 388.00 | 396.00 | 396.00 | - | 150 |
| Jan 1, 2026 | 386.30 | 396.50 | 381.05 | 396.00 | 396.00 | -0.99% | 131 |
| Dec 31, 2025 | 405.00 | 405.00 | 380.10 | 399.95 | 399.95 | 0.24% | 587 |
| Dec 30, 2025 | 380.05 | 405.00 | 380.05 | 399.00 | 399.00 | 0.24% | 600 |
| Dec 29, 2025 | 411.75 | 424.80 | 388.00 | 398.05 | 398.05 | -2.86% | 1,100 |
| Dec 26, 2025 | 413.90 | 413.90 | 393.00 | 409.75 | 409.75 | -0.73% | 198 |
| Dec 24, 2025 | 417.55 | 417.55 | 408.00 | 412.75 | 412.75 | -0.66% | 164 |
| Dec 23, 2025 | 395.00 | 450.00 | 395.00 | 415.50 | 415.50 | 2.66% | 1,247 |
| Dec 22, 2025 | 378.00 | 409.50 | 378.00 | 404.75 | 404.75 | 0.43% | 291 |
| Dec 19, 2025 | 403.00 | 405.00 | 385.55 | 403.00 | 403.00 | - | 179 |
| Dec 18, 2025 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 0.50% | 2 |
| Dec 17, 2025 | 401.20 | 401.20 | 401.00 | 401.00 | 401.00 | 0.44% | 241 |
| Dec 16, 2025 | 405.00 | 422.95 | 396.60 | 399.25 | 399.25 | -4.91% | 543 |
| Dec 15, 2025 | 406.00 | 419.90 | 405.00 | 419.85 | 419.85 | 3.20% | 150 |
| Dec 12, 2025 | 407.00 | 407.00 | 391.00 | 406.85 | 406.85 | 0.46% | 310 |
| Dec 11, 2025 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 1.26% | 25 |
| Dec 10, 2025 | 459.35 | 459.35 | 385.00 | 399.95 | 399.95 | -2.44% | 664 |
| Dec 9, 2025 | 408.85 | 409.95 | 389.10 | 409.95 | 409.95 | -0.01% | 412 |
| Dec 8, 2025 | 414.80 | 414.80 | 405.00 | 410.00 | 410.00 | -0.67% | 17 |
| Dec 5, 2025 | 395.75 | 428.00 | 385.20 | 412.75 | 412.75 | 3.97% | 1,507 |
| Dec 4, 2025 | 384.00 | 403.00 | 384.00 | 397.00 | 397.00 | 2.12% | 178 |
| Dec 3, 2025 | 400.00 | 402.00 | 384.00 | 388.75 | 388.75 | -1.41% | 425 |
| Dec 2, 2025 | 385.05 | 408.00 | 385.05 | 394.30 | 394.30 | -3.82% | 425 |
| Dec 1, 2025 | 408.90 | 422.80 | 400.00 | 409.95 | 409.95 | 0.56% | 156 |
| Nov 28, 2025 | 421.05 | 426.00 | 405.00 | 407.65 | 407.65 | -2.66% | 1,586 |
| Nov 27, 2025 | 417.45 | 419.50 | 405.80 | 418.80 | 418.80 | 0.32% | 560 |
| Nov 26, 2025 | 430.45 | 433.40 | 410.00 | 417.45 | 417.45 | -2.54% | 797 |
| Nov 25, 2025 | 433.75 | 435.30 | 420.00 | 428.35 | 428.35 | 1.75% | 332 |
| Nov 24, 2025 | 432.00 | 432.00 | 386.25 | 421.00 | 421.00 | -2.42% | 2,620 |
| Nov 21, 2025 | 439.50 | 439.50 | 412.80 | 431.45 | 431.45 | -1.84% | 332 |
| Nov 20, 2025 | 440.25 | 440.60 | 432.00 | 439.55 | 439.55 | 2.39% | 1,305 |
| Nov 19, 2025 | 424.50 | 499.00 | 424.50 | 429.30 | 429.30 | 0.30% | 5,104 |
| Nov 18, 2025 | 449.20 | 462.95 | 428.00 | 428.00 | 428.00 | -4.23% | 551 |
| Nov 17, 2025 | 484.95 | 484.95 | 426.00 | 446.90 | 446.90 | -0.59% | 367 |
| Nov 14, 2025 | 462.75 | 462.75 | 440.00 | 449.55 | 449.55 | -2.83% | 472 |
| Nov 13, 2025 | 437.25 | 499.00 | 402.00 | 462.65 | 462.65 | 8.90% | 3,232 |
| Nov 12, 2025 | 419.30 | 429.25 | 419.30 | 424.85 | 424.85 | 1.32% | 84 |
| Nov 11, 2025 | 413.05 | 420.00 | 411.00 | 419.30 | 419.30 | 1.53% | 249 |
| Nov 10, 2025 | 440.00 | 440.00 | 410.30 | 413.00 | 413.00 | -2.95% | 541 |
| Nov 7, 2025 | 448.60 | 448.60 | 425.00 | 425.55 | 425.55 | -5.15% | 420 |
| Nov 6, 2025 | 463.95 | 463.95 | 430.20 | 448.65 | 448.65 | -0.21% | 554 |
| Nov 4, 2025 | 450.30 | 452.25 | 437.10 | 449.60 | 449.60 | 0.33% | 136 |
| Nov 3, 2025 | 426.10 | 449.95 | 426.10 | 448.10 | 448.10 | 5.32% | 444 |
| Oct 31, 2025 | 468.40 | 470.70 | 416.00 | 425.45 | 425.45 | -9.17% | 1,461 |
| Oct 30, 2025 | 465.35 | 480.00 | 465.00 | 468.40 | 468.40 | -3.20% | 348 |
| Oct 29, 2025 | 499.00 | 499.00 | 461.05 | 483.90 | 483.90 | 4.06% | 129 |
| Oct 28, 2025 | 473.50 | 475.00 | 462.35 | 465.00 | 465.00 | -1.31% | 64 |
| Oct 27, 2025 | 484.95 | 484.95 | 465.05 | 471.15 | 471.15 | 0.26% | 262 |
| Oct 24, 2025 | 484.75 | 484.75 | 469.95 | 469.95 | 469.95 | -2.57% | 59 |
| Oct 23, 2025 | 490.00 | 498.50 | 476.10 | 482.35 | 482.35 | -1.35% | 94 |
| Oct 21, 2025 | 490.00 | 494.95 | 475.05 | 488.95 | 488.95 | 3.19% | 519 |
| Oct 20, 2025 | 450.25 | 490.00 | 445.10 | 473.85 | 473.85 | 6.60% | 1,188 |
| Oct 17, 2025 | 425.05 | 450.00 | 425.05 | 444.50 | 444.50 | 4.18% | 330 |
| Oct 16, 2025 | 417.50 | 433.85 | 403.50 | 426.65 | 426.65 | 6.29% | 1,244 |
| Oct 15, 2025 | 422.00 | 425.00 | 390.50 | 401.40 | 401.40 | -3.94% | 2,979 |
| Oct 14, 2025 | 441.90 | 442.00 | 415.00 | 417.85 | 417.85 | -5.24% | 1,179 |