Apollo Pipes Limited (BOM:531761)
India
· Delayed Price · Currency is INR 391.35
+42.65 (12.23%)
At close: Mar 9, 2026
Apollo Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 345.00 | 418.40 | 333.00 | 391.35 | 391.35 | 12.23% | 1,860,851 |
| Mar 6, 2026 | 346.05 | 358.05 | 345.20 | 348.70 | 348.70 | 0.29% | 3,700 |
| Mar 5, 2026 | 353.90 | 356.35 | 343.00 | 347.70 | 347.70 | -1.21% | 9,462 |
| Mar 4, 2026 | 331.20 | 363.25 | 331.20 | 351.95 | 351.95 | 1.31% | 17,095 |
| Mar 2, 2026 | 325.85 | 353.45 | 325.85 | 347.40 | 347.40 | -3.39% | 13,347 |
| Feb 27, 2026 | 346.60 | 365.00 | 344.75 | 359.60 | 359.60 | 3.83% | 15,191 |
| Feb 26, 2026 | 339.75 | 350.50 | 336.80 | 346.35 | 346.35 | 1.91% | 68,118 |
| Feb 25, 2026 | 326.40 | 350.95 | 326.40 | 339.85 | 339.85 | 4.14% | 29,756 |
| Feb 24, 2026 | 330.00 | 330.75 | 324.05 | 326.35 | 326.35 | -1.11% | 4,511 |
| Feb 23, 2026 | 333.05 | 336.30 | 326.45 | 330.00 | 330.00 | -0.98% | 209,091 |
| Feb 20, 2026 | 348.35 | 348.35 | 325.25 | 333.25 | 333.25 | 0.08% | 14,763 |
| Feb 19, 2026 | 332.30 | 335.60 | 328.90 | 333.00 | 333.00 | 0.24% | 3,218 |
| Feb 18, 2026 | 326.00 | 333.50 | 323.30 | 332.20 | 332.20 | 1.92% | 5,383 |
| Feb 17, 2026 | 334.75 | 334.75 | 317.60 | 325.95 | 325.95 | -0.88% | 7,367 |
| Feb 16, 2026 | 331.00 | 341.85 | 326.00 | 328.85 | 328.85 | 2.94% | 22,982 |
| Feb 13, 2026 | 313.00 | 325.10 | 308.30 | 319.45 | 319.45 | 2.06% | 264,996 |
| Feb 12, 2026 | 305.55 | 323.15 | 301.00 | 313.00 | 313.00 | 0.40% | 7,745 |
| Feb 11, 2026 | 319.10 | 328.45 | 308.20 | 311.75 | 311.75 | -2.73% | 12,058 |
| Feb 10, 2026 | 331.55 | 331.55 | 318.00 | 320.50 | 320.50 | -3.35% | 15,315 |
| Feb 9, 2026 | 313.45 | 352.25 | 313.45 | 331.60 | 331.60 | 5.24% | 176,462 |
| Feb 6, 2026 | 265.35 | 318.35 | 264.80 | 315.10 | 315.10 | 18.77% | 235,625 |
| Feb 5, 2026 | 269.00 | 269.75 | 262.70 | 265.30 | 265.30 | -1.69% | 1,993 |
| Feb 4, 2026 | 267.25 | 275.00 | 266.20 | 269.85 | 269.85 | 0.35% | 4,369 |
| Feb 3, 2026 | 279.90 | 279.90 | 262.65 | 268.90 | 268.90 | 4.08% | 1,971 |
| Feb 2, 2026 | 258.05 | 260.30 | 256.00 | 258.35 | 258.35 | -1.79% | 1,617 |
| Feb 1, 2026 | 268.00 | 271.00 | 257.20 | 263.05 | 263.05 | -1.83% | 3,407 |
| Jan 30, 2026 | 258.45 | 272.70 | 253.75 | 267.95 | 267.95 | 1.17% | 16,417 |
| Jan 29, 2026 | 262.25 | 278.95 | 259.70 | 264.85 | 264.85 | -4.09% | 11,364 |
| Jan 28, 2026 | 274.95 | 277.70 | 271.85 | 276.15 | 276.15 | 0.44% | 2,268 |
| Jan 27, 2026 | 271.90 | 279.25 | 264.95 | 274.95 | 274.95 | 1.12% | 1,875 |
| Jan 23, 2026 | 259.60 | 274.45 | 257.10 | 271.90 | 271.90 | 4.76% | 4,112 |
| Jan 22, 2026 | 254.40 | 262.65 | 254.40 | 259.55 | 259.55 | 2.04% | 2,529 |
| Jan 21, 2026 | 269.30 | 272.60 | 252.80 | 254.35 | 254.35 | -5.53% | 8,407 |
| Jan 20, 2026 | 283.00 | 283.00 | 267.25 | 269.25 | 269.25 | -5.09% | 2,863 |
| Jan 19, 2026 | 255.50 | 287.35 | 255.50 | 283.70 | 283.70 | -0.68% | 3,315 |
| Jan 16, 2026 | 291.70 | 292.95 | 285.05 | 285.65 | 285.65 | -2.14% | 1,737 |
| Jan 14, 2026 | 292.00 | 295.95 | 287.95 | 291.90 | 291.90 | 0.31% | 6,558 |
| Jan 13, 2026 | 296.45 | 296.45 | 290.40 | 291.00 | 291.00 | -1.36% | 1,327 |
| Jan 12, 2026 | 300.30 | 300.30 | 291.90 | 295.00 | 295.00 | -2.16% | 3,450 |
| Jan 9, 2026 | 290.70 | 303.30 | 286.05 | 301.50 | 301.50 | 3.29% | 7,123 |
| Jan 8, 2026 | 296.90 | 297.00 | 290.10 | 291.90 | 291.90 | -2.34% | 1,493 |
| Jan 7, 2026 | 296.00 | 303.55 | 291.50 | 298.90 | 298.90 | 0.98% | 7,868 |
| Jan 6, 2026 | 283.20 | 302.25 | 279.00 | 296.00 | 296.00 | 4.54% | 8,538 |
| Jan 5, 2026 | 289.70 | 292.55 | 282.25 | 283.15 | 283.15 | -2.18% | 3,870 |
| Jan 2, 2026 | 293.45 | 294.15 | 288.75 | 289.45 | 289.45 | -1.70% | 6,147 |
| Jan 1, 2026 | 294.20 | 297.55 | 293.25 | 294.45 | 294.45 | 0.10% | 2,286 |
| Dec 31, 2025 | 293.40 | 297.75 | 291.55 | 294.15 | 294.15 | 0.07% | 688 |
| Dec 30, 2025 | 288.05 | 297.65 | 288.05 | 293.95 | 293.95 | -0.93% | 1,083 |
| Dec 29, 2025 | 300.10 | 303.65 | 294.65 | 296.70 | 296.70 | -1.12% | 5,234 |
| Dec 26, 2025 | 308.30 | 308.30 | 300.00 | 300.05 | 300.05 | -2.68% | 1,012 |
| Dec 24, 2025 | 310.00 | 312.00 | 303.80 | 308.30 | 308.30 | -0.64% | 725 |
| Dec 23, 2025 | 299.30 | 315.00 | 298.60 | 310.30 | 310.30 | 3.18% | 2,262 |
| Dec 22, 2025 | 306.05 | 306.30 | 298.00 | 300.75 | 300.75 | -1.92% | 3,770 |
| Dec 19, 2025 | 285.00 | 310.35 | 285.00 | 306.65 | 306.65 | 7.67% | 13,808 |
| Dec 18, 2025 | 285.60 | 287.50 | 283.80 | 284.80 | 284.80 | -1.39% | 698 |
| Dec 17, 2025 | 294.60 | 294.60 | 287.20 | 288.80 | 288.80 | -1.95% | 5,147 |
| Dec 16, 2025 | 297.30 | 299.00 | 294.05 | 294.55 | 294.55 | -1.42% | 2,002 |
| Dec 15, 2025 | 300.30 | 302.20 | 297.00 | 298.80 | 298.80 | -0.50% | 1,305 |
| Dec 12, 2025 | 300.40 | 301.55 | 298.30 | 300.30 | 300.30 | -0.48% | 920 |
| Dec 11, 2025 | 304.00 | 304.00 | 295.45 | 301.75 | 301.75 | -0.81% | 2,463 |
| Dec 10, 2025 | 289.00 | 315.15 | 289.00 | 304.20 | 304.20 | 6.25% | 17,103 |
| Dec 9, 2025 | 284.00 | 290.00 | 277.15 | 286.30 | 286.30 | 0.28% | 3,732 |
| Dec 8, 2025 | 291.05 | 291.50 | 278.50 | 285.50 | 285.50 | -2.38% | 5,856 |
| Dec 5, 2025 | 296.25 | 296.30 | 291.00 | 292.45 | 292.45 | -1.20% | 1,398 |
| Dec 4, 2025 | 297.45 | 298.30 | 295.90 | 296.00 | 296.00 | -0.85% | 905 |
| Dec 3, 2025 | 300.20 | 300.45 | 296.45 | 298.55 | 298.55 | -0.52% | 2,588 |
| Dec 2, 2025 | 296.00 | 302.05 | 295.50 | 300.10 | 300.10 | 1.28% | 2,452 |
| Dec 1, 2025 | 300.30 | 301.40 | 294.50 | 296.30 | 296.30 | -1.33% | 2,768 |
| Nov 28, 2025 | 298.85 | 302.60 | 298.40 | 300.30 | 300.30 | 0.33% | 3,298 |
| Nov 27, 2025 | 300.60 | 302.45 | 298.90 | 299.30 | 299.30 | -0.43% | 1,794 |
| Nov 26, 2025 | 298.30 | 303.05 | 293.30 | 300.60 | 300.60 | -0.02% | 2,829 |
| Nov 25, 2025 | 295.00 | 302.25 | 294.75 | 300.65 | 300.65 | 0.75% | 2,627 |
| Nov 24, 2025 | 302.55 | 302.55 | 296.35 | 298.40 | 298.40 | -1.14% | 3,023 |
| Nov 21, 2025 | 299.45 | 303.15 | 298.05 | 301.85 | 301.85 | -0.40% | 4,988 |
| Nov 20, 2025 | 301.05 | 304.55 | 297.60 | 303.05 | 303.05 | 1.00% | 3,732 |
| Nov 19, 2025 | 299.30 | 301.05 | 298.30 | 300.05 | 300.05 | -0.48% | 1,397 |
| Nov 18, 2025 | 300.25 | 303.50 | 297.95 | 301.50 | 301.50 | 0.55% | 2,944 |
| Nov 17, 2025 | 302.15 | 304.35 | 298.75 | 299.85 | 299.85 | -0.94% | 11,204 |
| Nov 14, 2025 | 300.95 | 303.50 | 294.00 | 302.70 | 302.70 | 1.49% | 9,918 |
| Nov 13, 2025 | 302.15 | 303.00 | 297.50 | 298.25 | 298.25 | -0.67% | 3,163 |
| Nov 12, 2025 | 300.90 | 302.50 | 298.00 | 300.25 | 300.25 | 0.59% | 2,748 |
| Nov 11, 2025 | 295.55 | 303.00 | 295.55 | 298.50 | 298.50 | -0.76% | 3,557 |
| Nov 10, 2025 | 304.30 | 305.50 | 298.05 | 300.80 | 300.80 | -0.51% | 3,609 |
| Nov 7, 2025 | 294.35 | 304.25 | 288.05 | 302.35 | 302.35 | 3.05% | 16,447 |
| Nov 6, 2025 | 302.55 | 302.55 | 291.10 | 293.40 | 293.40 | -2.31% | 5,879 |
| Nov 4, 2025 | 311.90 | 311.90 | 299.00 | 300.35 | 300.35 | -1.81% | 8,771 |
| Nov 3, 2025 | 305.00 | 311.95 | 298.80 | 305.90 | 305.90 | -1.02% | 11,409 |
| Oct 31, 2025 | 300.05 | 311.40 | 299.90 | 309.05 | 309.05 | 2.95% | 11,591 |
| Oct 30, 2025 | 309.90 | 310.00 | 298.00 | 300.20 | 300.20 | -3.13% | 46,798 |
| Oct 29, 2025 | 319.25 | 319.25 | 309.00 | 309.90 | 309.90 | -0.63% | 24,192 |
| Oct 28, 2025 | 319.25 | 319.25 | 311.25 | 311.85 | 311.85 | -1.08% | 3,691 |
| Oct 27, 2025 | 332.75 | 332.75 | 313.00 | 315.25 | 315.25 | -0.05% | 3,442 |
| Oct 24, 2025 | 332.75 | 332.75 | 314.00 | 315.40 | 315.40 | -2.64% | 21,976 |
| Oct 23, 2025 | 330.05 | 340.75 | 318.75 | 323.95 | 323.95 | -2.94% | 26,223 |
| Oct 21, 2025 | 331.70 | 335.10 | 331.45 | 333.75 | 333.75 | 0.62% | 455 |
| Oct 20, 2025 | 335.45 | 335.45 | 329.60 | 331.70 | 331.70 | -0.14% | 1,612 |
| Oct 17, 2025 | 339.05 | 340.50 | 330.00 | 332.15 | 332.15 | -1.72% | 1,881 |
| Oct 16, 2025 | 334.20 | 340.20 | 333.45 | 337.95 | 337.95 | 2.19% | 2,647 |
| Oct 15, 2025 | 337.65 | 337.65 | 329.30 | 330.70 | 330.70 | -0.74% | 3,283 |
| Oct 14, 2025 | 333.45 | 336.30 | 328.60 | 333.15 | 333.15 | 0.30% | 3,612 |