Gujarat Apollo Industries Limited (BOM:522217)
India
· Delayed Price · Currency is INR 382.40
+8.30 (2.22%)
At close: Mar 9, 2026
Gujarat Apollo Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 390.00 | 390.00 | 375.45 | 382.40 | 382.40 | 2.22% | 1,439 |
| Mar 6, 2026 | 394.95 | 394.95 | 372.90 | 374.10 | 374.10 | 2.55% | 1,970 |
| Mar 5, 2026 | 379.95 | 379.95 | 362.55 | 364.80 | 364.80 | -1.31% | 289 |
| Mar 4, 2026 | 354.00 | 369.65 | 351.50 | 369.65 | 369.65 | 3.49% | 861 |
| Mar 2, 2026 | 371.35 | 375.00 | 356.00 | 357.20 | 357.20 | -4.67% | 61,402 |
| Feb 27, 2026 | 375.00 | 376.30 | 374.00 | 374.70 | 374.70 | -0.32% | 87 |
| Feb 26, 2026 | 375.90 | 379.75 | 372.90 | 375.90 | 375.90 | -0.03% | 260 |
| Feb 25, 2026 | 420.00 | 420.00 | 374.00 | 376.00 | 376.00 | -0.56% | 964 |
| Feb 24, 2026 | 378.55 | 386.05 | 375.15 | 378.10 | 378.10 | -0.76% | 245 |
| Feb 23, 2026 | 381.05 | 390.45 | 381.00 | 381.00 | 381.00 | -2.94% | 221 |
| Feb 20, 2026 | 383.25 | 392.55 | 383.25 | 392.55 | 392.55 | 3.85% | 10 |
| Feb 19, 2026 | 383.90 | 384.05 | 376.05 | 378.00 | 378.00 | -0.26% | 213 |
| Feb 18, 2026 | 406.00 | 406.00 | 379.00 | 379.00 | 379.00 | -1.81% | 1,003 |
| Feb 17, 2026 | 385.00 | 396.45 | 381.35 | 386.00 | 386.00 | 1.58% | 1,871 |
| Feb 16, 2026 | 404.60 | 404.60 | 375.00 | 380.00 | 380.00 | -6.58% | 3,619 |
| Feb 13, 2026 | 405.00 | 411.40 | 404.65 | 406.75 | 406.75 | -0.94% | 173 |
| Feb 12, 2026 | 415.00 | 425.00 | 409.70 | 410.60 | 410.60 | -0.35% | 1,248 |
| Feb 11, 2026 | 405.00 | 415.10 | 404.00 | 412.05 | 412.05 | 1.94% | 1,106 |
| Feb 10, 2026 | 401.80 | 410.20 | 401.50 | 404.20 | 404.20 | 0.20% | 204 |
| Feb 9, 2026 | 390.45 | 408.00 | 390.30 | 403.40 | 403.40 | 3.48% | 684 |
| Feb 6, 2026 | 388.25 | 394.05 | 375.00 | 389.85 | 389.85 | 0.03% | 766 |
| Feb 5, 2026 | 395.55 | 397.60 | 385.00 | 389.75 | 389.75 | -1.67% | 202 |
| Feb 4, 2026 | 389.00 | 397.05 | 389.00 | 396.35 | 396.35 | 1.89% | 638 |
| Feb 3, 2026 | 405.15 | 406.40 | 387.00 | 389.00 | 389.00 | -0.27% | 782 |
| Feb 2, 2026 | 390.10 | 400.00 | 380.00 | 390.05 | 390.05 | -0.32% | 422 |
| Feb 1, 2026 | 399.55 | 403.40 | 387.00 | 391.30 | 391.30 | -2.20% | 334 |
| Jan 30, 2026 | 396.40 | 401.10 | 394.25 | 400.10 | 400.10 | 1.04% | 172 |
| Jan 29, 2026 | 400.00 | 406.15 | 395.00 | 396.00 | 396.00 | -3.45% | 789 |
| Jan 28, 2026 | 403.90 | 413.60 | 400.60 | 410.15 | 410.15 | 1.41% | 5,632 |
| Jan 27, 2026 | 386.90 | 409.00 | 386.90 | 404.45 | 404.45 | 4.73% | 1,985 |
| Jan 23, 2026 | 403.20 | 403.20 | 380.10 | 386.20 | 386.20 | -4.22% | 1,202 |
| Jan 22, 2026 | 398.30 | 409.55 | 395.00 | 403.20 | 403.20 | 4.65% | 1,353 |
| Jan 21, 2026 | 397.80 | 399.70 | 383.75 | 385.30 | 385.30 | -3.18% | 562 |
| Jan 20, 2026 | 410.00 | 428.30 | 390.00 | 397.95 | 397.95 | -0.39% | 1,874 |
| Jan 19, 2026 | 412.00 | 412.00 | 397.60 | 399.50 | 399.50 | -2.68% | 664 |
| Jan 16, 2026 | 423.20 | 429.75 | 408.05 | 410.50 | 410.50 | -2.91% | 387 |
| Jan 14, 2026 | 385.30 | 455.00 | 381.00 | 422.80 | 422.80 | 7.64% | 2,779 |
| Jan 13, 2026 | 399.70 | 399.70 | 385.95 | 392.80 | 392.80 | -0.36% | 219 |
| Jan 12, 2026 | 390.40 | 397.00 | 379.95 | 394.20 | 394.20 | -0.44% | 1,281 |
| Jan 9, 2026 | 393.60 | 400.00 | 387.40 | 395.95 | 395.95 | 0.49% | 3,303 |
| Jan 8, 2026 | 414.20 | 414.85 | 391.30 | 394.00 | 394.00 | -3.97% | 391 |
| Jan 7, 2026 | 411.05 | 418.55 | 407.25 | 410.30 | 410.30 | 0.06% | 2,000 |
| Jan 6, 2026 | 411.70 | 416.95 | 407.25 | 410.05 | 410.05 | -0.93% | 921 |
| Jan 5, 2026 | 432.10 | 439.45 | 410.30 | 413.90 | 413.90 | -3.46% | 1,026 |
| Jan 2, 2026 | 417.00 | 435.15 | 413.75 | 428.75 | 428.75 | 4.07% | 555 |
| Jan 1, 2026 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | -1.47% | 10 |
| Dec 31, 2025 | 407.25 | 424.70 | 400.40 | 418.15 | 418.15 | 3.04% | 1,338 |
| Dec 30, 2025 | 407.80 | 410.00 | 400.75 | 405.80 | 405.80 | 1.45% | 518 |
| Dec 29, 2025 | 414.25 | 414.25 | 400.00 | 400.00 | 400.00 | -3.95% | 668 |
| Dec 26, 2025 | 424.75 | 424.75 | 415.00 | 416.45 | 416.45 | -1.55% | 321 |
| Dec 24, 2025 | 417.80 | 425.45 | 417.80 | 423.00 | 423.00 | 1.50% | 2,986 |
| Dec 23, 2025 | 422.30 | 433.00 | 415.75 | 416.75 | 416.75 | -1.70% | 1,348 |
| Dec 22, 2025 | 436.60 | 439.65 | 422.25 | 423.95 | 423.95 | -2.70% | 966 |
| Dec 19, 2025 | 425.00 | 444.30 | 425.00 | 435.70 | 435.70 | 1.49% | 3,298 |
| Dec 18, 2025 | 422.85 | 430.25 | 422.85 | 429.30 | 429.30 | 1.53% | 160 |
| Dec 17, 2025 | 427.95 | 430.05 | 420.50 | 422.85 | 422.85 | -0.63% | 650 |
| Dec 16, 2025 | 450.00 | 450.00 | 425.00 | 425.55 | 425.55 | -4.10% | 337 |
| Dec 15, 2025 | 449.80 | 449.80 | 441.00 | 443.75 | 443.75 | 0.84% | 228 |
| Dec 12, 2025 | 446.00 | 449.00 | 425.50 | 440.05 | 440.05 | -0.09% | 2,017 |
| Dec 11, 2025 | 414.95 | 448.45 | 414.95 | 440.45 | 440.45 | 6.81% | 3,163 |
| Dec 10, 2025 | 410.85 | 430.70 | 401.10 | 412.35 | 412.35 | 0.52% | 1,880 |
| Dec 9, 2025 | 401.80 | 414.00 | 366.80 | 410.20 | 410.20 | 3.07% | 2,382 |
| Dec 8, 2025 | 454.90 | 466.05 | 389.65 | 398.00 | 398.00 | -10.55% | 5,693 |
| Dec 5, 2025 | 450.00 | 456.85 | 440.50 | 444.95 | 444.95 | -2.11% | 309 |
| Dec 4, 2025 | 454.05 | 454.60 | 454.05 | 454.55 | 454.55 | -1.77% | 655 |
| Dec 3, 2025 | 460.05 | 467.70 | 455.25 | 462.75 | 462.75 | -0.48% | 262 |
| Dec 2, 2025 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 0.05% | 2 |
| Dec 1, 2025 | 459.85 | 464.75 | 452.60 | 464.75 | 464.75 | 1.40% | 682 |
| Nov 28, 2025 | 457.25 | 472.40 | 456.00 | 458.35 | 458.35 | 0.24% | 1,006 |
| Nov 27, 2025 | 475.00 | 475.00 | 455.00 | 457.25 | 457.25 | 0.53% | 954 |
| Nov 26, 2025 | 445.55 | 457.95 | 442.00 | 454.85 | 454.85 | 0.19% | 8 |
| Nov 25, 2025 | 445.05 | 454.00 | 445.05 | 454.00 | 454.00 | 2.01% | 55 |
| Nov 24, 2025 | 464.75 | 464.75 | 445.00 | 445.05 | 445.05 | -2.40% | 207 |
| Nov 21, 2025 | 451.00 | 456.00 | 441.70 | 456.00 | 456.00 | -1.35% | 1,065 |
| Nov 20, 2025 | 479.85 | 479.85 | 456.20 | 462.25 | 462.25 | -2.97% | 1,565 |
| Nov 19, 2025 | 477.00 | 477.00 | 467.00 | 476.40 | 476.40 | 0.83% | 879 |
| Nov 18, 2025 | 495.00 | 495.00 | 465.15 | 472.50 | 472.50 | -1.99% | 1,133 |
| Nov 17, 2025 | 473.00 | 483.00 | 470.00 | 482.10 | 482.10 | 4.80% | 2,427 |
| Nov 14, 2025 | 449.00 | 460.60 | 447.95 | 460.00 | 460.00 | 4.86% | 1,007 |
| Nov 13, 2025 | 440.00 | 449.10 | 438.05 | 438.70 | 438.70 | -0.54% | 331 |
| Nov 12, 2025 | 450.05 | 457.95 | 440.00 | 441.10 | 441.10 | -1.99% | 506 |
| Nov 11, 2025 | 436.00 | 459.70 | 435.60 | 450.05 | 450.05 | 0.89% | 1,470 |
| Nov 10, 2025 | 455.00 | 455.10 | 445.00 | 446.10 | 446.10 | -3.42% | 467 |
| Nov 7, 2025 | 450.00 | 464.95 | 450.00 | 461.90 | 461.90 | 2.64% | 761 |
| Nov 6, 2025 | 433.55 | 457.50 | 433.55 | 450.00 | 450.00 | 1.43% | 1,348 |
| Nov 4, 2025 | 439.75 | 450.00 | 430.00 | 443.65 | 443.65 | 0.46% | 2,975 |
| Nov 3, 2025 | 471.25 | 471.25 | 438.10 | 441.60 | 441.60 | -4.24% | 647 |
| Oct 31, 2025 | 457.70 | 465.00 | 447.00 | 461.15 | 461.15 | 1.64% | 892 |
| Oct 30, 2025 | 447.60 | 453.70 | 441.25 | 453.70 | 453.70 | 1.36% | 238 |
| Oct 29, 2025 | 439.85 | 463.00 | 439.85 | 447.60 | 447.60 | 1.45% | 29,634 |
| Oct 28, 2025 | 441.20 | 441.20 | 441.20 | 441.20 | 441.20 | 1.43% | 1 |
| Oct 27, 2025 | 440.00 | 445.60 | 431.10 | 435.00 | 435.00 | -2.58% | 571 |
| Oct 24, 2025 | 435.80 | 455.95 | 435.50 | 446.50 | 446.50 | 0.34% | 568 |
| Oct 23, 2025 | 446.95 | 460.00 | 445.00 | 445.00 | 445.00 | -0.44% | 262 |
| Oct 21, 2025 | 439.00 | 447.95 | 439.00 | 446.95 | 446.95 | 4.76% | 1,380 |
| Oct 20, 2025 | 435.00 | 437.90 | 418.70 | 426.65 | 426.65 | -1.93% | 321 |
| Oct 17, 2025 | 450.00 | 453.90 | 435.00 | 435.05 | 435.05 | -2.50% | 667 |
| Oct 16, 2025 | 429.00 | 448.90 | 429.00 | 446.20 | 446.20 | 4.36% | 954 |
| Oct 15, 2025 | 436.50 | 436.50 | 426.35 | 427.55 | 427.55 | -2.18% | 545 |
| Oct 14, 2025 | 454.25 | 454.25 | 426.45 | 437.10 | 437.10 | -2.60% | 1,558 |