Singapore markets closed
Straits Times Index
3,318.45 +1.89 (+0.06%) S&P 500
5,304.72 +36.88 (+0.70%) Dow
39,069.59 +4.29 (+0.01%) Nasdaq
16,920.79 +184.79 (+1.10%) Bitcoin USD
68,426.90 -571.47 (-0.83%) CMC Crypto 200
1,480.77 -3.42 (-0.23%)
Apollo Pipes Limited (APOLLOPIPE.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2024 | 662.85 | 671.50 | 654.60 | 659.25 | 659.25 | 181,341 |
| 24 May 2024 | 672.85 | 676.20 | 661.10 | 669.90 | 669.90 | 97,188 |
| 23 May 2024 | 670.10 | 686.30 | 664.95 | 672.85 | 672.85 | 149,609 |
| 22 May 2024 | 635.05 | 679.90 | 630.10 | 674.65 | 674.65 | 263,437 |
| 21 May 2024 | 605.00 | 636.75 | 605.00 | 635.05 | 635.05 | 259,781 |
| 17 May 2024 | 623.00 | 623.00 | 606.05 | 620.95 | 620.95 | 86,275 |
| 16 May 2024 | 615.00 | 624.75 | 615.00 | 621.75 | 621.75 | 35,930 |
| 15 May 2024 | 613.65 | 623.05 | 608.00 | 610.35 | 610.35 | 44,080 |
| 14 May 2024 | 617.00 | 617.90 | 605.60 | 613.65 | 613.65 | 34,037 |
| 13 May 2024 | 598.60 | 623.90 | 596.15 | 611.65 | 611.65 | 55,611 |
| 10 May 2024 | 609.40 | 621.65 | 588.30 | 596.15 | 596.15 | 106,918 |
| 09 May 2024 | 636.00 | 645.00 | 596.95 | 605.30 | 605.30 | 94,976 |
| 08 May 2024 | 638.95 | 648.90 | 629.95 | 633.65 | 633.65 | 28,122 |
| 07 May 2024 | 655.00 | 659.65 | 634.65 | 638.95 | 638.95 | 31,841 |
| 06 May 2024 | 656.90 | 660.95 | 651.55 | 653.75 | 653.75 | 21,236 |
| 03 May 2024 | 665.00 | 665.75 | 652.55 | 656.85 | 656.85 | 40,667 |
| 02 May 2024 | 652.00 | 659.95 | 651.95 | 656.20 | 656.20 | 39,545 |
| 30 Apr 2024 | 661.00 | 666.70 | 649.00 | 651.95 | 651.95 | 36,454 |
| 29 Apr 2024 | 651.75 | 662.25 | 651.45 | 659.15 | 659.15 | 30,926 |
| 26 Apr 2024 | 664.10 | 668.85 | 645.00 | 651.75 | 651.75 | 62,928 |
| 25 Apr 2024 | 654.40 | 666.00 | 651.25 | 660.65 | 660.65 | 35,303 |
| 24 Apr 2024 | 659.95 | 662.15 | 650.00 | 654.40 | 654.40 | 24,708 |
| 23 Apr 2024 | 660.00 | 660.00 | 651.15 | 654.85 | 654.85 | 19,788 |
| 22 Apr 2024 | 652.45 | 659.95 | 649.55 | 653.65 | 653.65 | 17,265 |
| 19 Apr 2024 | 645.05 | 663.50 | 643.00 | 652.40 | 652.40 | 34,376 |
| 18 Apr 2024 | 656.10 | 658.85 | 650.00 | 653.15 | 653.15 | 21,296 |
| 16 Apr 2024 | 646.00 | 665.20 | 642.80 | 658.70 | 658.70 | 27,329 |
| 15 Apr 2024 | 612.00 | 655.25 | 612.00 | 648.15 | 648.15 | 60,614 |
| 12 Apr 2024 | 654.00 | 664.95 | 652.10 | 656.35 | 656.35 | 25,978 |
| 10 Apr 2024 | 666.95 | 667.55 | 658.65 | 663.65 | 663.65 | 19,221 |
| 09 Apr 2024 | 663.00 | 673.65 | 660.95 | 664.85 | 664.85 | 27,512 |
| 08 Apr 2024 | 684.00 | 688.00 | 660.70 | 667.95 | 667.95 | 42,447 |
| 05 Apr 2024 | 673.85 | 679.75 | 665.95 | 674.25 | 674.25 | 31,202 |
| 04 Apr 2024 | 690.00 | 692.00 | 667.95 | 670.10 | 670.10 | 47,863 |
| 03 Apr 2024 | 655.90 | 695.95 | 647.00 | 681.95 | 681.95 | 170,727 |
| 02 Apr 2024 | 654.00 | 660.50 | 647.00 | 649.50 | 649.50 | 62,067 |
| 01 Apr 2024 | 641.55 | 653.00 | 641.00 | 651.45 | 651.45 | 37,542 |
| 28 Mar 2024 | 638.05 | 653.05 | 633.00 | 635.90 | 635.90 | 61,162 |
| 27 Mar 2024 | 660.00 | 668.85 | 626.55 | 633.80 | 633.80 | 145,992 |
| 26 Mar 2024 | 650.95 | 652.60 | 640.00 | 644.15 | 644.15 | 26,437 |
| 22 Mar 2024 | 643.55 | 661.95 | 640.35 | 650.90 | 650.90 | 84,178 |
| 21 Mar 2024 | 628.85 | 648.50 | 628.85 | 643.55 | 643.55 | 37,709 |
| 20 Mar 2024 | 637.55 | 645.00 | 623.25 | 625.65 | 625.65 | 82,758 |
| 19 Mar 2024 | 652.50 | 661.90 | 625.65 | 639.65 | 639.65 | 28,564 |
| 18 Mar 2024 | 654.30 | 663.95 | 645.10 | 651.75 | 651.75 | 36,085 |
| 15 Mar 2024 | 641.95 | 665.45 | 635.75 | 658.25 | 658.25 | 20,685 |
| 14 Mar 2024 | 620.00 | 652.10 | 612.40 | 645.20 | 645.20 | 79,929 |
| 13 Mar 2024 | 664.95 | 668.00 | 610.20 | 628.70 | 628.70 | 82,000 |
| 12 Mar 2024 | 684.10 | 684.15 | 650.05 | 668.70 | 668.70 | 30,496 |
| 11 Mar 2024 | 695.00 | 697.05 | 678.15 | 684.60 | 684.60 | 35,763 |
| 07 Mar 2024 | 688.00 | 696.95 | 688.00 | 690.95 | 690.95 | 25,088 |
| 06 Mar 2024 | 691.00 | 694.25 | 677.35 | 688.70 | 688.70 | 33,194 |
| 05 Mar 2024 | 703.90 | 710.35 | 688.00 | 691.50 | 691.50 | 35,045 |
| 04 Mar 2024 | 715.85 | 715.85 | 700.00 | 703.85 | 703.85 | 30,108 |
| 01 Mar 2024 | 702.00 | 710.35 | 692.35 | 695.65 | 695.65 | 43,860 |
| 29 Feb 2024 | 715.00 | 718.15 | 695.00 | 699.50 | 699.50 | 73,377 |
| 28 Feb 2024 | 732.35 | 738.50 | 712.35 | 718.15 | 718.15 | 41,266 |
| 27 Feb 2024 | 731.30 | 737.85 | 723.00 | 735.20 | 735.20 | 34,162 |
| 26 Feb 2024 | 745.80 | 747.90 | 725.95 | 731.25 | 731.25 | 42,776 |
| 23 Feb 2024 | 734.00 | 746.25 | 730.00 | 741.60 | 741.60 | 43,253 |
| 22 Feb 2024 | 739.50 | 748.00 | 720.00 | 733.40 | 733.40 | 47,926 |
| 21 Feb 2024 | 752.90 | 763.25 | 735.00 | 737.35 | 737.35 | 80,181 |
| 20 Feb 2024 | 760.00 | 760.50 | 739.05 | 747.15 | 747.15 | 41,678 |
| 19 Feb 2024 | 783.95 | 783.95 | 752.00 | 758.90 | 758.90 | 96,756 |
| 16 Feb 2024 | 752.00 | 785.00 | 749.00 | 766.95 | 766.95 | 135,484 |
| 15 Feb 2024 | 740.00 | 786.00 | 740.00 | 748.75 | 748.75 | 310,066 |
| 14 Feb 2024 | 740.00 | 750.00 | 725.85 | 738.95 | 738.95 | 118,633 |
| 13 Feb 2024 | 742.00 | 753.90 | 725.10 | 736.65 | 736.65 | 163,953 |
| 12 Feb 2024 | 772.95 | 776.65 | 732.20 | 743.35 | 743.35 | 390,438 |
| 09 Feb 2024 | 679.80 | 798.65 | 679.80 | 779.60 | 779.60 | 2,445,349 |
| 08 Feb 2024 | 671.00 | 675.60 | 665.50 | 672.25 | 672.25 | 46,970 |
| 07 Feb 2024 | 664.95 | 674.45 | 664.95 | 670.95 | 670.95 | 39,818 |
| 06 Feb 2024 | 673.00 | 674.20 | 659.05 | 663.00 | 663.00 | 135,946 |
| 05 Feb 2024 | 680.80 | 682.70 | 670.10 | 672.20 | 672.20 | 61,184 |
| 02 Feb 2024 | 682.00 | 682.05 | 675.00 | 677.55 | 677.55 | 42,253 |
| 01 Feb 2024 | 692.55 | 692.55 | 675.15 | 677.50 | 677.50 | 62,277 |
| 31 Jan 2024 | 684.10 | 688.95 | 676.00 | 682.15 | 682.15 | 107,765 |
| 30 Jan 2024 | 695.00 | 697.95 | 671.00 | 680.65 | 680.65 | 250,012 |
| 29 Jan 2024 | 744.40 | 748.00 | 690.00 | 697.25 | 697.25 | 474,464 |
| 25 Jan 2024 | 702.10 | 733.90 | 702.10 | 730.25 | 730.25 | 131,442 |
| 24 Jan 2024 | 711.00 | 712.70 | 695.15 | 701.35 | 701.35 | 78,599 |
| 23 Jan 2024 | 745.00 | 745.00 | 704.00 | 709.00 | 709.00 | 124,133 |
| 19 Jan 2024 | 682.00 | 750.00 | 679.60 | 728.80 | 728.80 | 642,394 |
| 18 Jan 2024 | 683.85 | 683.85 | 673.20 | 679.95 | 679.95 | 60,486 |
| 17 Jan 2024 | 688.05 | 689.85 | 678.10 | 679.75 | 679.75 | 42,629 |
| 16 Jan 2024 | 700.00 | 705.00 | 691.05 | 694.35 | 694.35 | 85,558 |
| 15 Jan 2024 | 682.00 | 699.90 | 678.00 | 697.85 | 697.85 | 122,508 |
| 12 Jan 2024 | 683.00 | 687.90 | 679.50 | 680.20 | 680.20 | 56,087 |
| 11 Jan 2024 | 683.90 | 684.85 | 678.00 | 681.10 | 681.10 | 96,475 |
| 10 Jan 2024 | 693.30 | 698.00 | 679.10 | 681.20 | 681.20 | 48,710 |
| 09 Jan 2024 | 681.30 | 693.90 | 674.00 | 691.90 | 691.90 | 95,829 |
| 08 Jan 2024 | 684.80 | 684.80 | 672.55 | 678.55 | 678.55 | 49,913 |
| 05 Jan 2024 | 686.95 | 686.95 | 680.00 | 681.45 | 681.45 | 32,861 |
| 04 Jan 2024 | 685.00 | 689.15 | 678.10 | 681.45 | 681.45 | 47,793 |
| 03 Jan 2024 | 673.40 | 683.15 | 673.40 | 681.05 | 681.05 | 27,081 |
| 02 Jan 2024 | 687.00 | 687.15 | 675.45 | 679.40 | 679.40 | 30,131 |
| 01 Jan 2024 | 693.00 | 693.00 | 679.65 | 682.60 | 682.60 | 40,907 |
| 29 Dec 2023 | 686.00 | 690.95 | 681.00 | 685.05 | 685.05 | 49,884 |
| 28 Dec 2023 | 693.40 | 693.40 | 680.05 | 687.30 | 687.30 | 37,024 |
| 27 Dec 2023 | 680.00 | 694.00 | 680.00 | 688.40 | 688.40 | 72,986 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.