Apollo Pipes Limited (APOLLOPIPE.NS) NSE
407.60
-7.7(-1.85%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
407.60
-7.7(-1.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 415.3 | 407.6 | 407.6 | 426.6 | 396.4 | 3.32M |
| March 12, 2026 | 417 | 415.3 | 415.3 | 426.6 | 400.15 | 8.49M |
| March 11, 2026 | 376 | 424.35 | 424.35 | 444.8 | 370.55 | 33.13M |
| March 10, 2026 | 399.7 | 382.1 | 382.1 | 431 | 362.6 | 23.83M |
| March 09, 2026 | 340 | 395.8 | 395.8 | 416.9 | 332.55 | 17.89M |
| March 06, 2026 | 348 | 350.1 | 350.1 | 359 | 344.4 | 128,765 |
| March 05, 2026 | 353 | 348.8 | 348.8 | 356.65 | 342.85 | 170,064 |
| March 02, 2026 | 348 | 347.3 | 347.3 | 355 | 339.05 | 234,109 |
| February 27, 2026 | 347.25 | 358 | 358 | 365 | 344.6 | 392,880 |
| February 26, 2026 | 338.6 | 347.2 | 347.2 | 351.05 | 335.95 | 469,427 |
| February 25, 2026 | 327.4 | 340.3 | 340.3 | 349.9 | 325.25 | 384,725 |
| February 24, 2026 | 329.9 | 327.05 | 327.05 | 331.15 | 323.3 | 81,686 |
| February 23, 2026 | 332.5 | 329.95 | 329.95 | 336.25 | 326 | 334,453 |
| February 20, 2026 | 342.35 | 332.5 | 0 | 344.8 | 325.2 | 320,052 |
| February 19, 2026 | 332.8 | 333.05 | 0 | 335.2 | 328.05 | 227,470 |
| February 18, 2026 | 327 | 332.75 | 0 | 333.9 | 322.25 | 268,085 |
| February 17, 2026 | 329.9 | 326.1 | 0 | 330.7 | 317.5 | 156,187 |
| February 16, 2026 | 333.35 | 328.25 | 0 | 342.55 | 325.1 | 679,792 |
| February 13, 2026 | 314.5 | 319.05 | 0 | 325 | 307.7 | 439,213 |
| February 12, 2026 | 310.4 | 315 | 0 | 325.5 | 300.4 | 375,480 |
| February 11, 2026 | 322.25 | 310.5 | 0 | 328.95 | 308.35 | 207,484 |
| February 10, 2026 | 330.15 | 320.55 | 0 | 330.15 | 317.9 | 207,071 |
| February 09, 2026 | 315.95 | 332.35 | 0 | 353.2 | 315.5 | 2.7M |
| February 06, 2026 | 265.05 | 313.4 | 0 | 318.5 | 264.5 | 4.22M |
| February 05, 2026 | 266.55 | 265.45 | 0 | 269.4 | 263.2 | 35,596 |
| February 04, 2026 | 268.15 | 269.35 | 0 | 275.5 | 265.85 | 100,544 |
| February 03, 2026 | 289 | 268.1 | 0 | 289 | 262 | 65,293 |
| February 02, 2026 | 260.4 | 259 | 0 | 262 | 255.65 | 40,841 |
| February 01, 2026 | 271.9 | 260.35 | 0 | 271.9 | 257.2 | 45,519 |
| January 30, 2026 | 255.75 | 268.25 | 0 | 274.05 | 254.05 | 283,763 |
| January 29, 2026 | 275 | 265.05 | 0 | 279 | 257.7 | 236,510 |
| January 28, 2026 | 274 | 275.7 | 0 | 277.85 | 271.5 | 52,633 |
| January 27, 2026 | 272.1 | 275.1 | 0 | 279 | 264.35 | 78,853 |
| January 23, 2026 | 264.2 | 272.1 | 0 | 275 | 256.3 | 232,702 |
| January 22, 2026 | 256.9 | 258.95 | 0 | 264.45 | 255.6 | 74,276 |
| January 21, 2026 | 270 | 254.45 | 0 | 273 | 252.1 | 161,454 |
| January 20, 2026 | 283.8 | 270.3 | 0 | 284.05 | 266.5 | 107,484 |
| January 19, 2026 | 283 | 283.8 | 0 | 288 | 282.5 | 50,970 |
| January 16, 2026 | 290.25 | 286.6 | 0 | 293.45 | 285 | 37,083 |
| January 14, 2026 | 291.05 | 290.25 | 0 | 295.65 | 288.3 | 50,308 |
| January 13, 2026 | 294.15 | 291 | 0 | 297.3 | 290 | 30,999 |
| January 12, 2026 | 299.9 | 294.1 | 0 | 299.9 | 291.2 | 70,379 |
| January 09, 2026 | 291.45 | 301.6 | 0 | 304 | 286.25 | 289,876 |
| January 08, 2026 | 298 | 291.7 | 0 | 298 | 290.05 | 30,601 |
| January 07, 2026 | 295.1 | 298.5 | 0 | 303.05 | 291.15 | 99,315 |
| January 06, 2026 | 283.15 | 295.05 | 0 | 304.7 | 278.25 | 261,483 |
| January 05, 2026 | 290.2 | 283.1 | 0 | 293.5 | 282 | 112,821 |
| January 02, 2026 | 293.5 | 289.75 | 0 | 294.45 | 289 | 118,883 |
| January 01, 2026 | 294 | 293.5 | 0 | 297.9 | 292.05 | 39,671 |
| December 31, 2025 | 293 | 294 | 0 | 297.75 | 291.45 | 44,803 |
| December 30, 2025 | 295.6 | 294.55 | 0 | 298.25 | 292.5 | 39,424 |
| December 29, 2025 | 300 | 295.6 | 0 | 303.3 | 293.4 | 64,109 |
| December 26, 2025 | 307 | 300.6 | 0 | 307.35 | 299.75 | 42,619 |
| December 24, 2025 | 308 | 307 | 0 | 312.5 | 303.25 | 50,088 |
| December 23, 2025 | 300.35 | 310.85 | 0 | 316.4 | 298.35 | 136,982 |
| December 22, 2025 | 306.9 | 300.35 | 0 | 306.9 | 298 | 49,039 |
| December 19, 2025 | 285.9 | 306.9 | 0 | 311 | 284.95 | 291,140 |
| December 18, 2025 | 287 | 284.6 | 0 | 288.2 | 283.05 | 31,735 |
| December 17, 2025 | 295.5 | 288.6 | 0 | 295.8 | 287.55 | 35,970 |
| December 16, 2025 | 298.65 | 295.5 | 0 | 298.65 | 293.9 | 31,253 |