Apollo Pipes Ltd. APOLLOPIPE
NSE · India · Producer Manufacturing
INR 508.70+0.85 (+0.17%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 512.60 | +0.94% | INR 507.85 | INR 524.00 | INR 500.20 | 140.01K |
| 2026-09-30 | INR 507.85 | -1.14% | INR 516.90 | INR 525.00 | INR 505.00 | 166.14K |
| 2026-09-29 | INR 513.70 | -1.44% | INR 521.20 | INR 530.00 | INR 511.10 | 305.27K |
| 2026-09-28 | INR 521.20 | +1.91% | INR 511.00 | INR 526.85 | INR 503.50 | 321.45K |
| 2026-09-25 | INR 511.45 | +0.19% | INR 507.50 | INR 526.05 | INR 505.55 | 177.17K |
| 2026-09-24 | INR 510.50 | -2.29% | INR 519.85 | INR 524.35 | INR 503.25 | 71.13K |
| 2026-09-23 | INR 522.45 | -0.69% | INR 526.20 | INR 532.45 | INR 517.60 | 69.43K |
| 2026-09-22 | INR 526.10 | -2.48% | INR 539.45 | INR 543.20 | INR 523.00 | 81.33K |
| 2026-09-21 | INR 539.50 | -0.75% | INR 549.80 | INR 557.00 | INR 534.20 | 468.13K |
| 2026-09-18 | INR 543.60 | +3.38% | INR 525.05 | INR 549.50 | INR 522.35 | 313.08K |
| 2026-09-17 | INR 525.85 | +3.33% | INR 509.90 | INR 530.50 | INR 507.00 | 316.59K |
| 2026-09-16 | INR 508.90 | -2.17% | INR 519.00 | INR 519.95 | INR 496.50 | 370.43K |
| 2026-09-15 | INR 520.20 | -6.25% | INR 553.15 | INR 554.15 | INR 516.45 | 406.25K |
| 2026-09-14 | INR 554.90 | 0.00% | INR 554.90 | INR 554.90 | INR 554.90 | 0 |
| 2026-09-11 | INR 554.90 | -2.54% | INR 569.35 | INR 569.35 | INR 550.00 | 328.83K |
| 2026-09-10 | INR 569.35 | -1.43% | INR 577.00 | INR 589.50 | INR 566.65 | 130.28K |
| 2026-09-09 | INR 577.60 | -2.30% | INR 592.00 | INR 593.50 | INR 574.10 | 132.93K |
| 2026-09-08 | INR 591.20 | -1.63% | INR 600.60 | INR 603.95 | INR 586.20 | 87.77K |
| 2026-09-07 | INR 601.00 | -0.68% | INR 609.65 | INR 611.30 | INR 597.00 | 115.50K |
| 2026-09-04 | INR 605.10 | -1.54% | INR 617.00 | INR 617.00 | INR 600.55 | 76.56K |
| 2026-09-03 | INR 614.55 | +2.59% | INR 598.10 | INR 619.80 | INR 595.10 | 162.50K |
| 2026-09-02 | INR 599.05 | -1.77% | INR 588.65 | INR 612.00 | INR 588.60 | 159.50K |
| 2026-09-01 | INR 609.85 | -2.74% | INR 631.00 | INR 633.75 | INR 600.90 | 288.70K |
| 2026-08-31 | INR 627.05 | -0.63% | INR 631.30 | INR 646.40 | INR 622.60 | 217.31K |
| 2026-08-28 | INR 631.00 | -1.18% | INR 638.55 | INR 643.00 | INR 620.60 | 204.37K |
| 2026-08-27 | INR 638.55 | -2.23% | INR 646.95 | INR 667.65 | INR 635.70 | 243.92K |
| 2026-08-26 | INR 653.10 | -1.60% | INR 658.00 | INR 664.00 | INR 644.15 | 395.54K |
| 2026-08-25 | INR 663.75 | +8.95% | INR 609.25 | INR 668.80 | INR 605.10 | 2.31M |
| 2026-08-24 | INR 609.25 | +1.28% | INR 602.00 | INR 630.65 | INR 601.60 | 416.60K |
| 2026-08-21 | INR 601.55 | -0.28% | INR 603.25 | INR 616.15 | INR 597.10 | 291.47K |
| 2026-08-20 | INR 603.25 | +4.65% | INR 576.80 | INR 606.00 | INR 572.70 | 913.63K |
| 2026-08-19 | INR 576.45 | +4.56% | INR 551.35 | INR 589.00 | INR 546.00 | 1.13M |
| 2026-08-18 | INR 551.30 | +1.10% | INR 545.30 | INR 560.00 | INR 544.95 | 368.11K |
| 2026-08-17 | INR 545.30 | +6.74% | INR 507.25 | INR 550.10 | INR 505.95 | 816.97K |
| 2026-08-14 | INR 510.85 | +0.47% | INR 507.15 | INR 514.30 | INR 506.95 | 73.73K |
| 2026-08-13 | INR 508.45 | -0.84% | INR 515.00 | INR 515.05 | INR 504.55 | 614.49K |
| 2026-08-12 | INR 512.75 | +0.93% | INR 510.00 | INR 517.00 | INR 504.10 | 125.06K |
| 2026-08-11 | INR 508.05 | +0.16% | INR 529.80 | INR 529.80 | INR 505.55 | 573.63K |
| 2026-08-10 | INR 507.25 | -1.95% | INR 508.65 | INR 528.00 | INR 506.30 | 928.31K |
| 2026-08-07 | INR 517.35 | -1.88% | INR 527.25 | INR 534.85 | INR 515.00 | 170.58K |
| 2026-08-06 | INR 527.25 | -1.29% | INR 538.10 | INR 540.00 | INR 527.00 | 829.29K |
| 2026-08-05 | INR 534.15 | +1.29% | INR 533.85 | INR 543.35 | INR 525.00 | 780.23K |
| 2026-08-04 | INR 527.35 | +2.23% | INR 515.00 | INR 533.00 | INR 513.40 | 760.42K |
| 2026-08-03 | INR 515.85 | +0.05% | INR 520.00 | INR 533.60 | INR 510.00 | 217.49K |
| 2026-07-31 | INR 515.60 | +3.98% | INR 494.05 | INR 524.95 | INR 489.00 | 416.42K |
| 2026-07-30 | INR 495.85 | -0.88% | INR 500.00 | INR 520.40 | INR 485.05 | 984.50K |
| 2026-07-29 | INR 500.25 | +1.73% | INR 493.00 | INR 508.25 | INR 491.35 | 102.69K |
| 2026-07-28 | INR 491.75 | -2.69% | INR 503.00 | INR 507.45 | INR 490.05 | 72.58K |
| 2026-07-27 | INR 505.35 | +3.07% | INR 494.00 | INR 514.35 | INR 493.00 | 116.61K |
| 2026-07-24 | INR 490.30 | +0.61% | INR 484.90 | INR 494.75 | INR 475.05 | 59.51K |
| 2026-07-23 | INR 487.35 | -0.70% | INR 490.00 | INR 492.30 | INR 486.00 | 28.14K |
| 2026-07-22 | INR 490.80 | -0.57% | INR 493.60 | INR 495.40 | INR 485.05 | 42.19K |
| 2026-07-21 | INR 493.60 | +0.05% | INR 495.65 | INR 498.70 | INR 488.00 | 148.78K |
| 2026-07-20 | INR 493.35 | -1.23% | INR 502.00 | INR 502.00 | INR 489.95 | 95.81K |
| 2026-07-17 | INR 499.50 | -0.93% | INR 504.00 | INR 515.00 | INR 491.50 | 170.67K |
| 2026-07-16 | INR 504.20 | -1.72% | INR 517.80 | INR 520.00 | INR 499.00 | 133.35K |
| 2026-07-15 | INR 513.05 | +0.83% | INR 510.00 | INR 519.00 | INR 509.00 | 85.37K |
| 2026-07-14 | INR 508.85 | -0.49% | INR 507.20 | INR 517.70 | INR 505.10 | 53.62K |
| 2026-07-13 | INR 511.35 | +0.05% | INR 508.60 | INR 524.00 | INR 497.90 | 184.24K |
| 2026-07-10 | INR 511.10 | +4.80% | INR 486.60 | INR 524.00 | INR 486.60 | 391.20K |
| 2026-07-09 | INR 487.70 | +4.16% | INR 468.20 | INR 492.00 | INR 467.20 | 124.49K |
| 2026-07-08 | INR 468.20 | -1.01% | INR 470.65 | INR 474.50 | INR 464.00 | 60.78K |
| 2026-07-07 | INR 473.00 | +0.30% | INR 472.00 | INR 484.00 | INR 464.55 | 127.63K |
| 2026-07-06 | INR 471.60 | -1.63% | INR 483.00 | INR 483.00 | INR 470.50 | 52.89K |
| 2026-07-03 | INR 479.40 | -0.61% | INR 484.00 | INR 485.75 | INR 476.30 | 55.02K |
| 2026-07-02 | INR 482.35 | -0.25% | INR 485.00 | INR 498.45 | INR 479.00 | 124.65K |
| 2026-07-01 | INR 483.55 | -1.30% | INR 490.80 | INR 491.20 | INR 478.75 | 74.26K |
| 2026-06-30 | INR 489.90 | +3.98% | INR 474.45 | INR 495.50 | INR 470.00 | 166.16K |
| 2026-06-29 | INR 471.15 | -2.19% | INR 488.25 | INR 488.25 | INR 469.35 | 221.97K |
| 2026-06-26 | INR 481.70 | 0.00% | INR 481.70 | INR 481.70 | INR 481.70 | 0 |
| 2026-06-25 | INR 481.70 | -1.16% | INR 487.00 | INR 490.20 | INR 477.35 | 64.19K |
| 2026-06-24 | INR 487.35 | +0.14% | INR 488.35 | INR 491.30 | INR 484.10 | 39.49K |
| 2026-06-23 | INR 486.65 | -1.30% | INR 489.20 | INR 509.15 | INR 482.60 | 121.33K |
| 2026-06-22 | INR 493.05 | -0.24% | INR 490.25 | INR 498.00 | INR 485.15 | 56.55K |
| 2026-06-19 | INR 494.25 | +0.79% | INR 490.35 | INR 499.75 | INR 485.00 | 73.22K |
| 2026-06-18 | INR 490.40 | -0.89% | INR 498.65 | INR 499.40 | INR 486.10 | 71.22K |
| 2026-06-17 | INR 494.80 | -0.76% | INR 506.95 | INR 512.05 | INR 492.20 | 118.84K |
| 2026-06-16 | INR 498.60 | -1.56% | INR 505.05 | INR 508.95 | INR 496.30 | 58.33K |
| 2026-06-15 | INR 506.50 | +2.32% | INR 500.00 | INR 515.00 | INR 496.15 | 200.48K |
| 2026-06-12 | INR 495.00 | +3.42% | INR 483.00 | INR 498.15 | INR 482.05 | 96.70K |
| 2026-06-11 | INR 478.65 | -2.52% | INR 487.50 | INR 488.60 | INR 476.20 | 64.26K |
| 2026-06-10 | INR 491.00 | -2.14% | INR 500.00 | INR 505.00 | INR 487.40 | 87.09K |
| 2026-06-09 | INR 501.75 | +5.88% | INR 481.00 | INR 505.00 | INR 475.00 | 248.32K |
| 2026-06-08 | INR 473.90 | -4.81% | INR 489.05 | INR 498.00 | INR 468.90 | 207.23K |
| 2026-06-05 | INR 497.85 | +3.72% | INR 480.00 | INR 506.00 | INR 477.05 | 326.31K |
| 2026-06-04 | INR 480.00 | -1.33% | INR 484.00 | INR 494.10 | INR 478.20 | 89.85K |
| 2026-06-03 | INR 486.45 | +1.59% | INR 478.95 | INR 494.00 | INR 467.50 | 201.21K |
| 2026-06-02 | INR 478.85 | -0.74% | INR 482.50 | INR 485.75 | INR 466.65 | 180.51K |
| 2026-06-01 | INR 482.40 | -5.20% | INR 518.75 | INR 518.75 | INR 480.75 | 246.87K |
| 2026-05-29 | INR 508.85 | -1.17% | INR 519.00 | INR 522.95 | INR 503.65 | 167.31K |