Apollo Finvest (India) Limited (BOM:512437)
India
· Delayed Price · Currency is INR 368.80
-0.80 (-0.22%)
At close: Apr 28, 2026
Apollo Finvest (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 369.65 | 369.65 | 358.65 | 368.80 | 368.80 | -0.22% | 166 |
| Apr 27, 2026 | 389.90 | 389.90 | 357.10 | 369.60 | 369.60 | 5.98% | 1,602 |
| Apr 24, 2026 | 361.85 | 361.85 | 347.00 | 348.75 | 348.75 | -0.53% | 614 |
| Apr 23, 2026 | 361.00 | 361.00 | 341.30 | 350.60 | 350.60 | -3.00% | 151 |
| Apr 22, 2026 | 357.05 | 364.90 | 353.50 | 361.45 | 361.45 | 2.10% | 833 |
| Apr 21, 2026 | 361.05 | 366.95 | 350.00 | 354.00 | 354.00 | -1.95% | 585 |
| Apr 20, 2026 | 360.00 | 371.05 | 360.00 | 361.05 | 361.05 | -2.17% | 795 |
| Apr 17, 2026 | 366.10 | 375.95 | 350.00 | 369.05 | 369.05 | 1.89% | 1,502 |
| Apr 16, 2026 | 380.00 | 392.75 | 360.30 | 362.20 | 362.20 | -7.79% | 1,104 |
| Apr 15, 2026 | 394.80 | 394.85 | 373.35 | 392.80 | 392.80 | 4.72% | 1,021 |
| Apr 13, 2026 | 346.70 | 395.75 | 346.70 | 375.10 | 375.10 | 6.04% | 3,708 |
| Apr 10, 2026 | 385.00 | 385.00 | 350.20 | 353.75 | 353.75 | -0.52% | 261 |
| Apr 9, 2026 | 348.30 | 368.90 | 340.00 | 355.60 | 355.60 | -4.52% | 1,880 |
| Apr 8, 2026 | 399.80 | 400.00 | 365.35 | 372.45 | 372.45 | 5.48% | 646 |
| Apr 7, 2026 | 353.05 | 362.30 | 353.00 | 353.10 | 353.10 | 0.58% | 106 |
| Apr 6, 2026 | 359.70 | 359.70 | 338.60 | 351.05 | 351.05 | 3.48% | 311 |
| Apr 2, 2026 | 324.05 | 346.95 | 324.05 | 339.25 | 339.25 | -3.03% | 106 |
| Apr 1, 2026 | 338.20 | 350.00 | 338.20 | 349.85 | 349.85 | 3.52% | 86 |
| Mar 30, 2026 | 317.55 | 349.00 | 317.55 | 337.95 | 337.95 | -0.35% | 588 |
| Mar 27, 2026 | 374.95 | 374.95 | 335.00 | 339.15 | 339.15 | -4.49% | 1,675 |
| Mar 25, 2026 | 355.10 | 355.10 | 355.10 | 355.10 | 355.10 | - | 37 |
| Mar 24, 2026 | 385.00 | 385.00 | 340.05 | 355.10 | 355.10 | 1.01% | 735 |
| Mar 23, 2026 | 375.00 | 375.00 | 335.10 | 351.55 | 351.55 | -7.23% | 477 |
| Mar 20, 2026 | 377.00 | 389.75 | 367.00 | 378.95 | 378.95 | 3.44% | 174 |
| Mar 19, 2026 | 375.00 | 375.00 | 365.00 | 366.35 | 366.35 | -2.31% | 163 |
| Mar 18, 2026 | 362.00 | 394.95 | 362.00 | 375.00 | 375.00 | 4.08% | 431 |
| Mar 17, 2026 | 371.70 | 371.75 | 360.00 | 360.30 | 360.30 | -3.07% | 209 |
| Mar 16, 2026 | 352.00 | 373.00 | 352.00 | 371.70 | 371.70 | 5.34% | 440 |
| Mar 13, 2026 | 366.25 | 366.25 | 352.00 | 352.85 | 352.85 | -4.13% | 534 |
| Mar 12, 2026 | 372.05 | 372.05 | 352.60 | 368.05 | 368.05 | -1.06% | 261 |
| Mar 11, 2026 | 375.00 | 375.00 | 370.00 | 372.00 | 372.00 | -0.80% | 70 |
| Mar 10, 2026 | 384.95 | 398.95 | 375.00 | 375.00 | 375.00 | 3.66% | 412 |
| 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 |