Apollo Pipes Limited (APOLLOPIPE.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
As of 12:34PM IST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 654.40 | 666.00 | 651.25 | 655.00 | 655.00 | 15,487 |
| Apr 24, 2024 | 659.95 | 662.15 | 650.00 | 654.40 | 654.40 | 24,708 |
| Apr 23, 2024 | 660.00 | 660.00 | 651.15 | 654.85 | 654.85 | 19,788 |
| Apr 22, 2024 | 652.45 | 659.95 | 649.55 | 653.65 | 653.65 | 17,265 |
| Apr 19, 2024 | 645.05 | 663.50 | 643.00 | 652.40 | 652.40 | 34,376 |
| Apr 18, 2024 | 656.10 | 658.85 | 650.00 | 653.15 | 653.15 | 21,296 |
| Apr 16, 2024 | 646.00 | 665.20 | 642.80 | 658.70 | 658.70 | 27,329 |
| Apr 15, 2024 | 612.00 | 655.25 | 612.00 | 648.15 | 648.15 | 60,614 |
| Apr 12, 2024 | 654.00 | 664.95 | 652.10 | 656.35 | 656.35 | 25,978 |
| Apr 10, 2024 | 666.95 | 667.55 | 658.65 | 663.65 | 663.65 | 19,221 |
| Apr 09, 2024 | 663.00 | 673.65 | 660.95 | 664.85 | 664.85 | 27,512 |
| Apr 08, 2024 | 684.00 | 688.00 | 660.70 | 667.95 | 667.95 | 42,447 |
| Apr 05, 2024 | 673.85 | 679.75 | 665.95 | 674.25 | 674.25 | 31,202 |
| Apr 04, 2024 | 690.00 | 692.00 | 667.95 | 670.10 | 670.10 | 47,863 |
| Apr 03, 2024 | 655.90 | 695.95 | 647.00 | 681.95 | 681.95 | 170,727 |
| Apr 02, 2024 | 654.00 | 660.50 | 647.00 | 649.50 | 649.50 | 62,067 |
| Apr 01, 2024 | 641.55 | 653.00 | 641.00 | 651.45 | 651.45 | 37,542 |
| Mar 28, 2024 | 638.05 | 653.05 | 633.00 | 635.90 | 635.90 | 61,162 |
| Mar 27, 2024 | 660.00 | 668.85 | 626.55 | 633.80 | 633.80 | 145,992 |
| Mar 26, 2024 | 650.95 | 652.60 | 640.00 | 644.15 | 644.15 | 26,437 |
| Mar 22, 2024 | 643.55 | 661.95 | 640.35 | 650.90 | 650.90 | 84,178 |
| Mar 21, 2024 | 628.85 | 648.50 | 628.85 | 643.55 | 643.55 | 37,709 |
| Mar 20, 2024 | 637.55 | 645.00 | 623.25 | 625.65 | 625.65 | 82,758 |
| Mar 19, 2024 | 652.50 | 661.90 | 625.65 | 639.65 | 639.65 | 28,564 |
| Mar 18, 2024 | 654.30 | 663.95 | 645.10 | 651.75 | 651.75 | 36,085 |
| Mar 15, 2024 | 641.95 | 665.45 | 635.75 | 658.25 | 658.25 | 20,685 |
| Mar 14, 2024 | 620.00 | 652.10 | 612.40 | 645.20 | 645.20 | 79,929 |
| Mar 13, 2024 | 664.95 | 668.00 | 610.20 | 628.70 | 628.70 | 82,000 |
| Mar 12, 2024 | 684.10 | 684.15 | 650.05 | 668.70 | 668.70 | 30,496 |
| Mar 11, 2024 | 695.00 | 697.05 | 678.15 | 684.60 | 684.60 | 35,763 |
| Mar 07, 2024 | 688.00 | 696.95 | 688.00 | 690.95 | 690.95 | 25,088 |
| Mar 06, 2024 | 691.00 | 694.25 | 677.35 | 688.70 | 688.70 | 33,194 |
| Mar 05, 2024 | 703.90 | 710.35 | 688.00 | 691.50 | 691.50 | 35,045 |
| Mar 04, 2024 | 715.85 | 715.85 | 700.00 | 703.85 | 703.85 | 30,108 |
| Mar 01, 2024 | 702.00 | 710.35 | 692.35 | 695.65 | 695.65 | 43,860 |
| Feb 29, 2024 | 715.00 | 718.15 | 695.00 | 699.50 | 699.50 | 73,377 |
| Feb 28, 2024 | 732.35 | 738.50 | 712.35 | 718.15 | 718.15 | 41,266 |
| Feb 27, 2024 | 731.30 | 737.85 | 723.00 | 735.20 | 735.20 | 34,162 |
| Feb 26, 2024 | 745.80 | 747.90 | 725.95 | 731.25 | 731.25 | 42,776 |
| Feb 23, 2024 | 734.00 | 746.25 | 730.00 | 741.60 | 741.60 | 43,253 |
| Feb 22, 2024 | 739.50 | 748.00 | 720.00 | 733.40 | 733.40 | 47,926 |
| Feb 21, 2024 | 752.90 | 763.25 | 735.00 | 737.35 | 737.35 | 80,181 |
| Feb 20, 2024 | 760.00 | 760.50 | 739.05 | 747.15 | 747.15 | 41,678 |
| Feb 19, 2024 | 783.95 | 783.95 | 752.00 | 758.90 | 758.90 | 96,756 |
| Feb 16, 2024 | 752.00 | 785.00 | 749.00 | 766.95 | 766.95 | 135,484 |
| Feb 15, 2024 | 740.00 | 786.00 | 740.00 | 748.75 | 748.75 | 310,066 |
| Feb 14, 2024 | 740.00 | 750.00 | 725.85 | 738.95 | 738.95 | 118,633 |
| Feb 13, 2024 | 742.00 | 753.90 | 725.10 | 736.65 | 736.65 | 163,953 |
| Feb 12, 2024 | 772.95 | 776.65 | 732.20 | 743.35 | 743.35 | 390,438 |
| Feb 09, 2024 | 679.80 | 798.65 | 679.80 | 779.60 | 779.60 | 2,445,349 |
| Feb 08, 2024 | 671.00 | 675.60 | 665.50 | 672.25 | 672.25 | 46,970 |
| Feb 07, 2024 | 664.95 | 674.45 | 664.95 | 670.95 | 670.95 | 39,818 |
| Feb 06, 2024 | 673.00 | 674.20 | 659.05 | 663.00 | 663.00 | 135,946 |
| Feb 05, 2024 | 680.80 | 682.70 | 670.10 | 672.20 | 672.20 | 61,184 |
| Feb 02, 2024 | 682.00 | 682.05 | 675.00 | 677.55 | 677.55 | 42,253 |
| Feb 01, 2024 | 692.55 | 692.55 | 675.15 | 677.50 | 677.50 | 62,277 |
| Jan 31, 2024 | 684.10 | 688.95 | 676.00 | 682.15 | 682.15 | 107,765 |
| Jan 30, 2024 | 695.00 | 697.95 | 671.00 | 680.65 | 680.65 | 250,012 |
| Jan 29, 2024 | 744.40 | 748.00 | 690.00 | 697.25 | 697.25 | 474,464 |
| Jan 25, 2024 | 702.10 | 733.90 | 702.10 | 730.25 | 730.25 | 131,442 |
| Jan 24, 2024 | 711.00 | 712.70 | 695.15 | 701.35 | 701.35 | 78,599 |
| Jan 23, 2024 | 745.00 | 745.00 | 704.00 | 709.00 | 709.00 | 124,133 |
| Jan 19, 2024 | 682.00 | 750.00 | 679.60 | 728.80 | 728.80 | 642,394 |
| Jan 18, 2024 | 683.85 | 683.85 | 673.20 | 679.95 | 679.95 | 60,486 |
| Jan 17, 2024 | 688.05 | 689.85 | 678.10 | 679.75 | 679.75 | 42,629 |
| Jan 16, 2024 | 700.00 | 705.00 | 691.05 | 694.35 | 694.35 | 85,558 |
| Jan 15, 2024 | 682.00 | 699.90 | 678.00 | 697.85 | 697.85 | 122,508 |
| Jan 12, 2024 | 683.00 | 687.90 | 679.50 | 680.20 | 680.20 | 56,087 |
| Jan 11, 2024 | 683.90 | 684.85 | 678.00 | 681.10 | 681.10 | 96,475 |
| Jan 10, 2024 | 693.30 | 698.00 | 679.10 | 681.20 | 681.20 | 48,710 |
| Jan 09, 2024 | 681.30 | 693.90 | 674.00 | 691.90 | 691.90 | 95,829 |
| Jan 08, 2024 | 684.80 | 684.80 | 672.55 | 678.55 | 678.55 | 49,913 |
| Jan 05, 2024 | 686.95 | 686.95 | 680.00 | 681.45 | 681.45 | 32,861 |
| Jan 04, 2024 | 685.00 | 689.15 | 678.10 | 681.45 | 681.45 | 47,793 |
| Jan 03, 2024 | 673.40 | 683.15 | 673.40 | 681.05 | 681.05 | 27,081 |
| Jan 02, 2024 | 687.00 | 687.15 | 675.45 | 679.40 | 679.40 | 30,131 |
| Jan 01, 2024 | 693.00 | 693.00 | 679.65 | 682.60 | 682.60 | 40,907 |
| Dec 29, 2023 | 686.00 | 690.95 | 681.00 | 685.05 | 685.05 | 49,884 |
| Dec 28, 2023 | 693.40 | 693.40 | 680.05 | 687.30 | 687.30 | 37,024 |
| Dec 27, 2023 | 680.00 | 694.00 | 680.00 | 688.40 | 688.40 | 72,986 |
| Dec 26, 2023 | 685.95 | 685.95 | 677.80 | 683.40 | 683.40 | 33,875 |
| Dec 22, 2023 | 682.00 | 685.40 | 676.45 | 677.90 | 677.90 | 39,328 |
| Dec 21, 2023 | 666.00 | 683.00 | 666.00 | 680.25 | 680.25 | 52,255 |
| Dec 20, 2023 | 693.70 | 693.70 | 664.05 | 669.90 | 669.90 | 72,959 |
| Dec 19, 2023 | 709.95 | 709.95 | 678.95 | 683.15 | 683.15 | 115,457 |
| Dec 18, 2023 | 712.00 | 714.50 | 700.00 | 701.45 | 701.45 | 76,567 |
| Dec 15, 2023 | 707.00 | 708.00 | 694.50 | 701.05 | 701.05 | 49,034 |
| Dec 14, 2023 | 710.00 | 710.00 | 696.95 | 704.80 | 704.80 | 89,722 |
| Dec 13, 2023 | 704.25 | 707.00 | 685.25 | 697.70 | 697.70 | 112,478 |
| Dec 12, 2023 | 695.00 | 709.35 | 686.05 | 700.85 | 700.85 | 168,222 |
| Dec 11, 2023 | 681.05 | 687.55 | 676.90 | 685.25 | 685.25 | 54,234 |
| Dec 08, 2023 | 680.75 | 685.00 | 678.40 | 681.00 | 681.00 | 152,549 |
| Dec 07, 2023 | 681.00 | 686.00 | 675.00 | 678.15 | 678.15 | 44,283 |
| Dec 06, 2023 | 689.95 | 689.95 | 676.05 | 677.70 | 677.70 | 33,900 |
| Dec 05, 2023 | 683.00 | 697.45 | 673.15 | 683.30 | 683.30 | 116,550 |
| Dec 04, 2023 | 693.95 | 693.95 | 673.05 | 677.10 | 677.10 | 63,441 |
| Dec 01, 2023 | 687.40 | 694.95 | 678.00 | 680.50 | 680.50 | 37,148 |
| Nov 30, 2023 | 692.00 | 695.00 | 679.05 | 688.20 | 688.20 | 48,355 |
| Nov 29, 2023 | 692.00 | 694.95 | 684.70 | 690.55 | 690.55 | 85,855 |
| Nov 28, 2023 | 695.00 | 696.00 | 682.55 | 688.05 | 688.05 | 35,923 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.