Apollo Pipes Limited (BOM:531761)
India
· Delayed Price · Currency is INR 432.90
-7.65 (-1.74%)
At close: Apr 28, 2026
Apollo Pipes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 437.45 | 452.20 | 421.00 | 449.30 | 449.30 | 3.79% | 33,080 |
| Apr 28, 2026 | 441.00 | 444.70 | 431.00 | 432.90 | 432.90 | -1.74% | 7,523 |
| Apr 27, 2026 | 439.80 | 451.10 | 438.55 | 440.55 | 440.55 | -0.55% | 12,713 |
| Apr 24, 2026 | 458.85 | 458.85 | 440.50 | 443.00 | 443.00 | -2.14% | 12,582 |
| Apr 23, 2026 | 465.45 | 469.70 | 450.60 | 452.70 | 452.70 | -2.09% | 26,845 |
| Apr 22, 2026 | 463.55 | 483.80 | 447.60 | 462.35 | 462.35 | 3.09% | 112,115 |
| Apr 21, 2026 | 461.25 | 462.25 | 446.00 | 448.50 | 448.50 | -1.95% | 13,460 |
| Apr 20, 2026 | 476.30 | 489.50 | 453.00 | 457.40 | 457.40 | -1.88% | 53,061 |
| Apr 17, 2026 | 462.00 | 472.25 | 453.25 | 466.15 | 466.15 | 2.23% | 27,853 |
| Apr 16, 2026 | 459.35 | 461.85 | 447.60 | 456.00 | 456.00 | 0.54% | 27,060 |
| Apr 15, 2026 | 461.85 | 467.60 | 452.00 | 453.55 | 453.55 | -0.84% | 37,963 |
| Apr 13, 2026 | 445.00 | 475.00 | 428.00 | 457.40 | 457.40 | 4.37% | 78,455 |
| Apr 10, 2026 | 451.10 | 464.80 | 434.35 | 438.25 | 438.25 | -2.81% | 45,726 |
| Apr 9, 2026 | 445.00 | 456.00 | 435.20 | 450.90 | 450.90 | 1.79% | 637,248 |
| Apr 8, 2026 | 432.85 | 453.60 | 427.90 | 442.95 | 442.95 | 4.17% | 261,610 |
| Apr 7, 2026 | 434.75 | 439.15 | 422.35 | 425.20 | 425.20 | -2.33% | 12,245 |
| Apr 6, 2026 | 434.95 | 441.00 | 420.00 | 435.35 | 435.35 | 0.31% | 38,404 |
| Apr 2, 2026 | 415.70 | 437.60 | 415.60 | 434.00 | 434.00 | 1.32% | 43,656 |
| Apr 1, 2026 | 416.00 | 432.15 | 411.85 | 428.35 | 428.35 | 3.17% | 72,249 |
| Mar 30, 2026 | 422.30 | 426.90 | 409.60 | 415.20 | 415.20 | -3.14% | 34,248 |
| Mar 27, 2026 | 415.00 | 431.80 | 408.00 | 428.65 | 428.65 | 3.14% | 91,736 |
| Mar 25, 2026 | 415.75 | 437.30 | 411.00 | 415.60 | 415.60 | -0.14% | 777,183 |
| Mar 24, 2026 | 406.75 | 434.70 | 400.70 | 416.20 | 416.20 | 2.96% | 102,993 |
| Mar 23, 2026 | 394.90 | 409.50 | 372.85 | 404.25 | 404.25 | 4.50% | 109,552 |
| Mar 20, 2026 | 395.20 | 400.30 | 383.15 | 386.85 | 386.85 | -1.30% | 44,388 |
| Mar 19, 2026 | 398.10 | 419.90 | 387.00 | 391.95 | 391.95 | -2.95% | 54,004 |
| Mar 18, 2026 | 399.20 | 411.40 | 396.15 | 403.85 | 403.85 | 1.43% | 50,000 |
| Mar 17, 2026 | 394.55 | 413.40 | 394.15 | 398.15 | 398.15 | 0.10% | 73,329 |
| Mar 16, 2026 | 407.95 | 407.95 | 386.60 | 397.75 | 397.75 | -2.38% | 75,780 |
| Mar 13, 2026 | 415.35 | 426.10 | 396.90 | 407.45 | 407.45 | -1.59% | 174,585 |
| Mar 12, 2026 | 418.25 | 426.65 | 400.85 | 414.05 | 414.05 | -2.58% | 606,294 |
| Mar 11, 2026 | 376.00 | 445.00 | 370.65 | 425.00 | 425.00 | 11.83% | 2,491,177 |
| Mar 10, 2026 | 399.00 | 430.95 | 363.10 | 380.05 | 380.05 | -2.89% | 1,252,284 |
| 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 |