Gujarat Apollo Industries Limited GUJAPOLLO
NSE · India · Producer Manufacturing
INR 324.00-6.00 (-1.82%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 324.85 | -1.56% | INR 330.00 | INR 333.95 | INR 320.00 | 12.12K |
| 2026-09-30 | INR 330.00 | -0.20% | INR 330.90 | INR 333.75 | INR 324.25 | 12.76K |
| 2026-09-29 | INR 330.65 | -3.16% | INR 342.40 | INR 343.70 | INR 329.00 | 11.41K |
| 2026-09-28 | INR 341.45 | +3.75% | INR 331.15 | INR 362.00 | INR 327.85 |
| 31.58K |
| 2026-09-25 | INR 329.10 | +0.52% | INR 328.80 | INR 332.00 | INR 328.05 | 3.63K |
| 2026-09-24 | INR 327.40 | -2.83% | INR 336.20 | INR 341.00 | INR 326.10 | 7.27K |
| 2026-09-23 | INR 336.95 | -0.13% | INR 344.95 | INR 344.95 | INR 336.50 | 3.23K |
| 2026-09-22 | INR 337.40 | -1.98% | INR 346.90 | INR 349.00 | INR 336.10 | 7.10K |
| 2026-09-21 | INR 344.20 | -1.69% | INR 354.00 | INR 354.00 | INR 344.00 | 3.43K |
| 2026-09-18 | INR 350.10 | +8.06% | INR 333.95 | INR 354.95 | INR 324.00 | 36.32K |
| 2026-09-17 | INR 324.00 | -4.17% | INR 349.85 | INR 349.85 | INR 321.35 | 27.07K |
| 2026-09-16 | INR 338.10 | -0.81% | INR 340.00 | INR 344.00 | INR 332.20 | 50.74K |
| 2026-09-15 | INR 340.85 | -2.08% | INR 340.25 | INR 346.40 | INR 334.75 | 126.27K |
| 2026-09-14 | INR 348.10 | 0.00% | INR 348.10 | INR 348.10 | INR 348.10 | 0 |
| 2026-09-11 | INR 348.10 | +2.88% | INR 333.05 | INR 350.00 | INR 333.00 | 12.37K |
| 2026-09-10 | INR 338.35 | -1.93% | INR 348.30 | INR 349.00 | INR 336.00 | 8.32K |
| 2026-09-09 | INR 345.00 | +0.82% | INR 342.60 | INR 348.40 | INR 340.05 | 5.97K |
| 2026-09-08 | INR 342.20 | -0.87% | INR 348.05 | INR 348.60 | INR 341.50 | 4.00K |
| 2026-09-07 | INR 345.20 | -3.02% | INR 362.35 | INR 363.35 | INR 338.75 | 16.53K |
| 2026-09-04 | INR 355.95 | +2.30% | INR 350.10 | INR 365.00 | INR 343.85 | 12.19K |
| 2026-09-03 | INR 347.95 | +3.04% | INR 338.45 | INR 350.00 | INR 337.70 | 12.02K |
| 2026-09-02 | INR 337.70 | +0.61% | INR 355.00 | INR 355.00 | INR 336.00 | 3.60K |
| 2026-09-01 | INR 335.65 | -1.53% | INR 348.10 | INR 349.50 | INR 333.15 | 22.86K |
| 2026-08-31 | INR 340.85 | -1.27% | INR 344.40 | INR 352.00 | INR 337.55 | 6.82K |
| 2026-08-28 | INR 345.25 | -1.78% | INR 360.00 | INR 360.00 | INR 342.80 | 7.28K |
| 2026-08-27 | INR 351.50 | -0.07% | INR 368.00 | INR 368.00 | INR 350.20 | 3.91K |
| 2026-08-26 | INR 351.75 | +0.63% | INR 353.00 | INR 353.00 | INR 347.15 | 1.63K |
| 2026-08-25 | INR 349.55 | +0.04% | INR 355.15 | INR 355.15 | INR 345.25 | 4.27K |
| 2026-08-24 | INR 349.40 | -2.54% | INR 358.15 | INR 358.15 | INR 347.05 | 4.90K |
| 2026-08-21 | INR 358.50 | +2.22% | INR 357.00 | INR 363.40 | INR 350.00 | 22.15K |
| 2026-08-20 | INR 350.70 | -3.93% | INR 364.90 | INR 365.00 | INR 349.90 | 6.09K |
| 2026-08-19 | INR 365.05 | +4.78% | INR 345.15 | INR 371.00 | INR 339.00 | 22.18K |
| 2026-08-18 | INR 348.40 | -0.21% | INR 350.30 | INR 350.30 | INR 342.60 | 5.06K |
| 2026-08-17 | INR 349.15 | +2.11% | INR 345.10 | INR 356.00 | INR 345.10 | 10.13K |
| 2026-08-14 | INR 341.95 | -1.53% | INR 343.60 | INR 350.00 | INR 300.50 | 13.67K |
| 2026-08-13 | INR 347.25 | -0.01% | INR 347.30 | INR 356.35 | INR 345.75 | 6.23K |
| 2026-08-12 | INR 347.30 | -1.52% | INR 345.05 | INR 350.00 | INR 345.05 | 3.09K |
| 2026-08-11 | INR 352.65 | -1.47% | INR 357.85 | INR 357.90 | INR 345.55 | 10.23K |
| 2026-08-10 | INR 357.90 | -2.68% | INR 362.20 | INR 367.00 | INR 357.20 | 3.28K |
| 2026-08-07 | INR 367.75 | +0.04% | INR 368.45 | INR 374.40 | INR 363.50 | 6.39K |
| 2026-08-06 | INR 367.60 | +0.14% | INR 367.15 | INR 370.00 | INR 360.75 | 6.03K |
| 2026-08-05 | INR 367.10 | +0.18% | INR 363.70 | INR 369.65 | INR 363.70 | 4.12K |
| 2026-08-04 | INR 366.45 | +0.67% | INR 363.75 | INR 372.00 | INR 356.55 | 5.20K |
| 2026-08-03 | INR 364.00 | +5.71% | INR 385.00 | INR 385.00 | INR 346.15 | 25.55K |
| 2026-07-31 | INR 344.35 | +0.36% | INR 348.80 | INR 349.50 | INR 340.00 | 4.86K |
| 2026-07-30 | INR 343.10 | -1.77% | INR 351.20 | INR 351.20 | INR 339.50 | 6.21K |
| 2026-07-29 | INR 349.30 | -0.74% | INR 350.05 | INR 357.90 | INR 346.60 | 3.40K |
| 2026-07-28 | INR 351.90 | -2.03% | INR 358.60 | INR 362.00 | INR 350.00 | 4.17K |
| 2026-07-27 | INR 359.20 | -1.41% | INR 374.00 | INR 374.00 | INR 356.05 | 13.65K |
| 2026-07-24 | INR 364.35 | +5.50% | INR 348.00 | INR 369.00 | INR 338.05 | 10.72K |
| 2026-07-23 | INR 345.35 | +2.14% | INR 341.45 | INR 347.95 | INR 341.00 | 4.49K |
| 2026-07-22 | INR 338.10 | -2.00% | INR 346.00 | INR 349.00 | INR 336.60 | 6.66K |
| 2026-07-21 | INR 345.00 | -0.96% | INR 349.25 | INR 352.90 | INR 343.10 | 10.24K |
| 2026-07-20 | INR 348.35 | -0.23% | INR 351.00 | INR 360.10 | INR 347.90 | 3.45K |
| 2026-07-17 | INR 349.15 | -1.22% | INR 351.10 | INR 362.50 | INR 345.20 | 4.31K |
| 2026-07-16 | INR 353.45 | -0.59% | INR 356.15 | INR 357.00 | INR 352.00 | 2.41K |
| 2026-07-15 | INR 355.55 | -1.88% | INR 362.50 | INR 363.90 | INR 354.55 | 8.52K |
| 2026-07-14 | INR 362.35 | -2.34% | INR 370.00 | INR 370.00 | INR 360.10 | 1.88K |
| 2026-07-13 | INR 371.05 | +0.66% | INR 371.90 | INR 375.00 | INR 363.60 | 5.12K |
| 2026-07-10 | INR 368.60 | +5.72% | INR 345.20 | INR 373.90 | INR 345.20 | 55.29K |
| 2026-07-09 | INR 348.65 | +0.58% | INR 353.95 | INR 369.90 | INR 345.05 | 41.58K |
| 2026-07-08 | INR 346.65 | -1.44% | INR 351.00 | INR 357.90 | INR 344.00 | 8.20K |
| 2026-07-07 | INR 351.70 | -1.43% | INR 356.10 | INR 356.10 | INR 350.00 | 8.06K |
| 2026-07-06 | INR 356.80 | -0.28% | INR 359.65 | INR 359.65 | INR 353.00 | 5.02K |
| 2026-07-03 | INR 357.80 | -1.66% | INR 363.00 | INR 366.80 | INR 355.10 | 6.67K |
| 2026-07-02 | INR 363.85 | +0.50% | INR 364.95 | INR 371.25 | INR 358.00 | 11.50K |
| 2026-07-01 | INR 362.05 | +1.71% | INR 360.10 | INR 368.40 | INR 352.60 | 14.81K |
| 2026-06-30 | INR 355.95 | -1.17% | INR 360.15 | INR 361.00 | INR 353.30 | 17.86K |
| 2026-06-29 | INR 360.15 | +0.18% | INR 365.00 | INR 365.00 | INR 356.50 | 4.46K |
| 2026-06-26 | INR 359.50 | 0.00% | INR 359.50 | INR 359.50 | INR 359.50 | 0 |
| 2026-06-25 | INR 359.50 | -2.14% | INR 380.00 | INR 380.00 | INR 355.60 | 9.05K |
| 2026-06-24 | INR 367.35 | -0.14% | INR 374.00 | INR 375.15 | INR 366.10 | 5.51K |
| 2026-06-23 | INR 367.85 | -2.38% | INR 371.70 | INR 379.00 | INR 366.15 | 7.32K |
| 2026-06-22 | INR 376.80 | +0.49% | INR 374.80 | INR 379.00 | INR 370.10 | 6.94K |
| 2026-06-19 | INR 374.95 | -0.61% | INR 372.85 | INR 382.50 | INR 359.80 | 16.54K |
| 2026-06-18 | INR 377.25 | -0.08% | INR 378.00 | INR 382.10 | INR 370.80 | 17.16K |
| 2026-06-17 | INR 377.55 | +2.61% | INR 368.85 | INR 387.85 | INR 365.00 | 16.84K |
| 2026-06-16 | INR 367.95 | -1.53% | INR 376.95 | INR 376.95 | INR 365.80 | 10.35K |
| 2026-06-15 | INR 373.65 | +1.14% | INR 373.90 | INR 379.00 | INR 369.50 | 5.12K |
| 2026-06-12 | INR 369.45 | +1.99% | INR 370.75 | INR 377.00 | INR 366.50 | 7.33K |
| 2026-06-11 | INR 362.25 | -2.00% | INR 370.00 | INR 370.15 | INR 360.00 | 6.41K |
| 2026-06-10 | INR 369.65 | -0.54% | INR 374.85 | INR 377.00 | INR 366.10 | 3.92K |
| 2026-06-09 | INR 371.65 | -2.25% | INR 374.50 | INR 382.00 | INR 370.00 | 6.58K |
| 2026-06-08 | INR 380.20 | -1.57% | INR 394.90 | INR 394.90 | INR 375.10 | 6.16K |
| 2026-06-05 | INR 386.25 | -0.73% | INR 391.00 | INR 395.25 | INR 385.55 | 3.79K |
| 2026-06-04 | INR 389.10 | -0.88% | INR 392.55 | INR 394.95 | INR 386.80 | 10.11K |
| 2026-06-03 | INR 392.55 | +0.83% | INR 385.00 | INR 394.95 | INR 380.15 | 21.16K |
| 2026-06-02 | INR 389.30 | +4.40% | INR 376.00 | INR 398.80 | INR 370.30 | 18.02K |
| 2026-06-01 | INR 372.90 | -2.37% | INR 385.00 | INR 390.80 | INR 370.45 | 13.27K |
| 2026-05-29 | INR 381.95 | -2.06% | INR 386.20 | INR 390.75 | INR 375.35 | 8.03K |