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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	470.35	483.1	483.1	488.55	470.35	4,394
September 11, 2025	484	477.05	477.05	487	475	13,446
September 10, 2025	490	474.9	474.9	490	472.1	7,684
September 09, 2025	487	482.75	482.75	489.95	476.25	9,443
September 08, 2025	470.35	485.4	485.4	490	462.7	21,650
September 05, 2025	494.85	470.35	470.35	494.85	468	5,631
September 04, 2025	498.85	479.3	479.3	498.85	475.3	5,482
September 03, 2025	476	486	486	505	473	16,113
September 02, 2025	509	481.6	481.6	509	481.5	24,517
September 01, 2025	510.2	506.85	506.85	516.05	505	36,720
August 29, 2025	518.8	510.2	510.2	532.8	505	108,934
August 28, 2025	506	525.55	525.55	539.8	500.3	354,357
August 26, 2025	487	511.55	511.55	556	465	1.97M
August 25, 2025	504.8	484.85	484.85	509.9	480.8	43,529
August 22, 2025	482	499.8	499.8	524.8	475.7	357,710
August 21, 2025	470	484.35	484.35	493.45	465.8	99,383
August 20, 2025	482.8	468.1	468.1	489.3	461.45	62,411
August 19, 2025	475.1	479.2	479.2	492.85	475.1	23,390
August 18, 2025	490.5	480.4	480.4	503	463.95	126,501
August 14, 2025	465.55	486.2	486.2	489.7	459.5	133,539
August 13, 2025	428.25	465.55	465.55	490	426	138,519
August 12, 2025	425	424.35	424.35	435.1	420.8	10,375
August 11, 2025	443	426.1	426.1	450.25	407.2	45,137
August 08, 2025	455.05	444.3	444.3	456.95	440	10,292
August 07, 2025	458.4	453.85	453.85	468.3	440.95	14,438
August 06, 2025	460	460.75	460.75	471.75	458	9,321
August 05, 2025	479.9	464.4	464.4	479.9	461.95	8,826
August 04, 2025	475.1	470.85	470.85	479.3	465.4	19,916
August 01, 2025	498.8	481.8	481.8	503	479	32,002
July 31, 2025	463	491.65	491.65	498.1	450	61,638
July 30, 2025	484.65	470.6	470.6	484.65	462.75	26,517
July 29, 2025	484.9	473.3	473.3	495	472	33,937
July 28, 2025	465.2	484.15	484.15	506.5	463.55	158,952
July 25, 2025	465.5	466.15	466.15	469.9	456	29,515
July 24, 2025	474.8	470.45	470.45	474.8	461	22,150
July 23, 2025	458.1	469.15	469.15	473	450	40,391
July 22, 2025	468.7	459.8	459.8	478	455.05	42,734
July 21, 2025	458.85	463.05	463.05	479.45	440.05	151,158
July 18, 2025	434.9	444.5	444.5	451	416	63,437
July 17, 2025	409	430.7	430.7	444	409	133,324
July 16, 2025	394.7	403.9	403.9	405.9	392.55	38,778
July 15, 2025	405.85	391.05	391.05	406.4	387	43,104
July 14, 2025	405	400.1	400.1	412.25	386.55	200,879
July 11, 2025	370.05	374.8	374.8	384.35	364.65	13,195
July 10, 2025	385.9	373.45	373.45	385.9	371	5,821
July 09, 2025	381.5	378.9	378.9	384.05	377.1	4,541
July 08, 2025	386	378.6	378.6	388.5	372.55	19,666
July 07, 2025	390.95	385.6	385.6	405	381.45	36,629
July 04, 2025	373.55	386	386	390	373	21,900
July 03, 2025	380	373.85	373.85	381.05	370	5,816
July 02, 2025	382	381.8	381.8	388.45	377.35	7,803
July 01, 2025	389.7	384.4	384.4	389.7	380.5	9,371
June 30, 2025	363.9	384.65	384.65	387.85	362.5	44,205
June 27, 2025	362.75	363.6	363.6	369	361.35	5,214
June 26, 2025	363.15	367.75	367.75	370.9	361.8	15,453
June 25, 2025	369.9	363.15	363.15	371.95	360	17,770
June 24, 2025	360.55	364.8	364.8	373.7	360.55	7,433
June 23, 2025	360	360.55	360.55	375	356.8	52,805
June 20, 2025	371.1	365.35	365.35	377.7	358	15,547
June 19, 2025	370.15	374.9	374.9	382.8	361	20,615

Gujarat Apollo Industries Limited (GUJAPOLLO.NS) NSE