Gujarat Apollo Industries Limited - GUJAPOLLO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	382.55	387.4	387.4	394.7	376.55	8,616
February 19, 2026	384.4	382.05	382.05	388.95	374.55	16,601
February 18, 2026	387.4	381.6	381.6	387.4	380.05	4,729
February 17, 2026	385	383.25	383.25	391.45	378	9,044
February 16, 2026	401.8	377.8	377.8	401.85	373.5	21,750
February 13, 2026	417.6	405.8	405.8	417.6	400.55	2,848
February 12, 2026	414	414	414	420	409.3	7,439
February 11, 2026	408.4	409.75	409.75	416	400.55	21,507
February 10, 2026	400.2	402.4	402.4	409	400	9,245
February 09, 2026	395	400.95	400.95	408.05	387.9	8,001
February 06, 2026	388.35	388.75	388.75	394.05	367.55	26,503
February 05, 2026	397.9	388.15	388.15	397.9	381	8,727
February 04, 2026	389.7	393.8	393.8	398	386.95	7,894
February 03, 2026	410	389.7	389.7	410	378.6	13,711
February 02, 2026	397.95	391.3	391.3	398	379.1	4,441
February 01, 2026	398.7	393.55	393.55	405	386.5	6,079
January 30, 2026	405	394.15	394.15	405	391.45	4,535
January 29, 2026	406.2	396.7	396.7	406.2	395	4,238
January 28, 2026	405.5	408.6	408.6	414.6	400.5	32,733
January 27, 2026	389	402.55	402.55	410	387.25	14,855
January 23, 2026	402	385.75	385.75	404.85	382.65	11,714
January 22, 2026	392.1	401.85	401.85	407.35	392	13,571
January 21, 2026	389	391.85	391.85	400	385.5	17,859
January 20, 2026	410	396.05	396.05	428.45	388.8	59,864
January 19, 2026	410	399	399	412.1	396.1	8,684
January 16, 2026	424.3	407	407	429.85	406.9	20,433
January 14, 2026	392	421.55	421.55	459.9	380	71,769
January 13, 2026	395	391.05	391.05	399.75	385.6	14,403
January 12, 2026	409.75	393	393	409.75	377.8	16,085
January 09, 2026	390	396.95	396.95	404.4	386.6	17,097
January 08, 2026	415.7	394.5	394.5	415.7	391	15,409
January 07, 2026	409.7	412.35	412.35	420.95	406.95	9,859
January 06, 2026	414.4	411.7	411.7	418.95	401.95	14,607
January 05, 2026	428	414.5	414.5	439.65	412	9,998
January 02, 2026	415.75	430.95	430.95	436.2	412.2	16,952
January 01, 2026	416.6	413.7	413.7	419.5	410.3	4,472
December 31, 2025	402.55	416.4	416.4	423.45	400.3	14,141
December 30, 2025	406.9	403.75	403.75	411.95	400.6	7,365
December 29, 2025	415.05	403.05	403.05	416.3	400	16,008
December 26, 2025	421.6	414.6	414.6	426.4	411.1	3,986
December 24, 2025	418.45	421.35	421.35	428	417.05	18,519
December 23, 2025	423.65	417.15	417.15	431	415.5	26,103
December 22, 2025	440	423.65	423.65	442.9	416.65	16,298
December 19, 2025	433.7	434.95	434.95	439.75	422.5	30,778
December 18, 2025	424.35	429.65	429.65	430.7	417.45	2,870
December 17, 2025	422	421.2	421.2	431.95	420.25	14,789
December 16, 2025	449.4	424.65	424.65	449.95	421.35	18,365
December 15, 2025	443.9	448	448	450.2	439.3	13,166
December 12, 2025	448	439.3	439.3	449.9	425	79,511
December 11, 2025	415.5	442.75	442.75	449	409.95	62,128
December 10, 2025	415	409.35	409.35	431.25	402.8	65,368
December 09, 2025	405.15	409.5	409.5	415	364.35	81,089
December 08, 2025	453	402.8	402.8	463.95	387	64,035
December 05, 2025	452.8	445	445	463.5	444.5	3,570
December 04, 2025	460	452.8	452.8	462.95	450.5	3,554
December 03, 2025	469.85	459.15	459.15	469.85	456	4,288
December 02, 2025	462	467.55	467.55	468.35	462	5,131
December 01, 2025	455.1	460.65	460.65	464.95	455.1	6,842
November 28, 2025	457.6	455.65	455.65	467.95	450.1	12,536
November 27, 2025	450.3	457.6	457.6	462	450.3	6,009

Gujarat Apollo Industries Limited (GUJAPOLLO.NS) NSE