NSE - Delayed Quote
INR
Gujarat Apollo Industries Limited (GUJAPOLLO.NS)
361.30
+14.15
(+4.08%)
At close: November 8 at 3:29:48 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 8, 2026
358.00
369.00
350.55
361.30
361.30
5,177
Nov 6, 2026
349.70
354.90
347.05
352.95
352.95
5,384
Nov 5, 2026
352.30
356.95
342.10
347.15
347.15
9,758
Nov 4, 2026
352.70
354.85
346.10
352.30
352.30
4,859
Nov 3, 2026
349.00
353.90
344.25
348.90
348.90
7,565
Nov 2, 2026
360.80
360.80
346.10
349.85
349.85
4,393
Oct 30, 2026
360.10
360.10
353.00
355.60
355.60
12,499
Oct 29, 2026
364.55
368.00
359.85
362.70
362.70
8,752
Oct 28, 2026
349.05
365.00
341.90
357.45
357.45
11,162
Oct 27, 2026
345.95
350.00
338.10
349.05
349.05
6,078
Oct 26, 2026
344.90
344.90
333.70
340.50
340.50
4,449
Oct 23, 2026
349.20
349.50
330.05
340.75
340.75
18,044
Oct 22, 2026
346.60
349.00
338.00
345.45
345.45
10,151
Oct 21, 2026
341.85
349.00
336.05
344.70
344.70
16,095
Oct 19, 2026
347.80
347.80
339.25
340.10
340.10
3,600
Oct 16, 2026
343.55
353.55
341.20
343.80
343.80
6,312
Oct 15, 2026
331.90
352.00
331.90
350.55
350.55
14,365
Oct 14, 2026
326.05
336.85
326.00
333.25
333.25
4,473
Oct 13, 2026
344.90
344.90
332.80
333.65
333.65
7,814
Oct 12, 2026
327.00
345.00
327.00
340.10
340.10
14,388
Oct 9, 2026
331.55
338.85
324.60
326.50
326.50
10,419
Oct 8, 2026
340.05
347.40
328.10
332.00
332.00
7,499
Oct 7, 2026
349.90
350.85
340.00
341.80
341.80
9,355
Oct 6, 2026
341.00
349.50
336.55
346.70
346.70
12,346
Oct 5, 2026
314.10
346.05
314.10
340.45
340.45
10,139
Oct 1, 2026
330.00
333.95
320.00
324.85
324.85
12,118
Sep 30, 2026
330.90
333.75
324.25
330.00
330.00
12,761
Sep 29, 2026
342.40
343.70
329.00
330.65
330.65
11,411
Sep 28, 2026
331.15
362.00
327.85
341.45
341.45
31,584
Sep 25, 2026
328.80
332.00
328.05
329.10
329.10
3,626
Sep 24, 2026
336.20
341.00
326.10
327.40
327.40
7,272
Sep 23, 2026
344.95
344.95
336.50
336.95
336.95
3,229
Sep 22, 2026
346.90
349.00
336.10
337.40
337.40
7,101
Sep 21, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
354.00
354.00
344.00
344.20
344.20
3,426
Sep 18, 2026
333.95
354.95
324.00
350.10
348.10
36,321
Sep 17, 2026
349.85
349.85
321.35
324.00
322.15
27,067
Sep 16, 2026
340.00
344.00
332.20
338.10
336.17
50,739
Sep 15, 2026
340.25
346.40
334.75
340.85
338.90
126,274
Sep 11, 2026
333.05
350.00
333.00
348.10
346.11
12,367
Sep 10, 2026
348.30
349.00
336.00
338.35
336.42
8,316
Sep 9, 2026
342.60
348.40
340.05
345.00
343.03
5,966
Sep 8, 2026
348.05
348.60
341.50
342.20
340.25
4,003
Sep 7, 2026
362.35
363.35
338.75
345.20
343.23
16,534
Sep 4, 2026
350.10
365.00
343.85
355.95
353.92
12,193
Sep 3, 2026
338.45
350.00
337.70
347.95
345.96
12,024
Sep 2, 2026
355.00
355.00
336.00
337.70
335.77
3,595
Sep 1, 2026
348.10
349.50
333.15
335.65
333.73
22,857
Aug 31, 2026
344.40
352.00
337.55
340.85
338.90
6,818
Aug 28, 2026
360.00
360.00
342.80
345.25
343.28
7,280
Aug 27, 2026
368.00
368.00
350.20
351.50
349.49
3,912
Aug 26, 2026
353.00
353.00
347.15
351.75
349.74
1,630
Aug 25, 2026
355.15
355.15
345.25
349.55
347.55
4,269
Aug 24, 2026
358.15
358.15
347.05
349.40
347.40
4,898
Aug 21, 2026
357.00
363.40
350.00
358.50
356.45
22,145
Aug 20, 2026
364.90
365.00
349.90
350.70
348.70
6,092
Aug 19, 2026
345.15
371.00
339.00
365.05
362.96
22,184
Aug 18, 2026
350.30
350.30
342.60
348.40
346.41
5,057
Aug 17, 2026
345.10
356.00
345.10
349.15
347.16
10,130
Aug 14, 2026
343.60
350.00
300.50
341.95
340.00
13,667
Aug 13, 2026
347.30
356.35
345.75
347.25
345.27
6,232
Aug 12, 2026
345.05
350.00
345.05
347.30
345.32
3,094
Aug 11, 2026
357.85
357.90
345.55
352.65
350.64
10,231
Aug 10, 2026
362.20
367.00
357.20
357.90
355.86
3,282
Aug 7, 2026
368.45
374.40
363.50
367.75
365.65
6,392
Aug 6, 2026
367.15
370.00
360.75
367.60
365.50
6,028
Aug 5, 2026
363.70
369.65
363.70
367.10
365.00
4,116
Aug 4, 2026
363.75
372.00
356.55
366.45
364.36
5,199
Aug 3, 2026
385.00
385.00
346.15
364.00
361.92
25,548
Jul 31, 2026
348.80
349.50
340.00
344.35
342.38
4,860
Jul 30, 2026
351.20
351.20
339.50
343.10
341.14
6,212
Jul 29, 2026
350.05
357.90
346.60
349.30
347.30
3,403
Jul 28, 2026
358.60
362.00
350.00
351.90
349.89
4,167
Jul 27, 2026
374.00
374.00
356.05
359.20
357.15
13,651
Jul 24, 2026
348.00
369.00
338.05
364.35
362.27
10,722
Jul 23, 2026
341.45
347.95
341.00
345.35
343.38
4,489
Jul 22, 2026
346.00
349.00
336.60
338.10
336.17
6,663
Jul 21, 2026
349.25
352.90
343.10
345.00
343.03
10,241
Jul 20, 2026
351.00
360.10
347.90
348.35
346.36
3,449
Jul 17, 2026
351.10
362.50
345.20
349.15
347.16
4,311
Jul 16, 2026
356.15
357.00
352.00
353.45
351.43
2,413
Jul 15, 2026
362.50
363.90
354.55
355.55
353.52
8,519
Jul 14, 2026
370.00
370.00
360.10
362.35
360.28
1,882
Jul 13, 2026
371.90
375.00
363.60
371.05
368.93
5,124
Jul 10, 2026
345.20
373.90
345.20
368.60
366.49
55,287
Jul 9, 2026
353.95
369.90
345.05
348.65
346.66
41,583
Jul 8, 2026
351.00
357.90
344.00
346.65
344.67
8,198
Jul 7, 2026
356.10
356.10
350.00
351.70
349.69
8,056
Jul 6, 2026
359.65
359.65
353.00
356.80
354.76
5,023
Jul 3, 2026
363.00
366.80
355.10
357.80
355.76
6,669
Jul 2, 2026
364.95
371.25
358.00
363.85
361.77
11,501
Jul 1, 2026
360.10
368.40
352.60
362.05
359.98
14,812
Jun 30, 2026
360.15
361.00
353.30
355.95
353.92
17,864
Jun 29, 2026
365.00
365.00
356.50
360.15
358.09
4,456
Jun 25, 2026
380.00
380.00
355.60
359.50
357.45
9,051
Jun 24, 2026
374.00
375.15
366.10
367.35
365.25
5,512
Jun 23, 2026
371.70
379.00
366.15
367.85
365.75
7,319
Jun 22, 2026
374.80
379.00
370.10
376.80
374.65
6,941
Jun 19, 2026
372.85
382.50
359.80
374.95
372.81
16,536
Jun 18, 2026
378.00
382.10
370.80
377.25
375.09
17,155
Jun 17, 2026
368.85
387.85
365.00
377.55
375.39
16,843
Jun 16, 2026
376.95
376.95
365.80
367.95
365.85
10,349
Jun 15, 2026
373.90
379.00
369.50
373.65
371.52
5,123
Jun 12, 2026
370.75
377.00
366.50
369.45
367.34
7,329
Jun 11, 2026
370.00
370.15
360.00
362.25
360.18
6,405
Jun 10, 2026
374.85
377.00
366.10
369.65
367.54
3,915
Jun 9, 2026
374.50
382.00
370.00
371.65
369.53
6,576
Jun 8, 2026
394.90
394.90
375.10
380.20
378.03
6,162
Jun 5, 2026
391.00
395.25
385.55
386.25
384.04
3,787
Jun 4, 2026
392.55
394.95
386.80
389.10
386.88
10,110
Jun 3, 2026
385.00
394.95
380.15
392.55
390.31
21,164
Jun 2, 2026
376.00
398.80
370.30
389.30
387.08
18,020
Jun 1, 2026
385.00
390.80
370.45
372.90
370.77
13,268
May 29, 2026
386.20
390.75
375.35
381.95
379.77
8,028
May 27, 2026
396.80
396.80
385.00
390.00
387.77
6,193
May 26, 2026
392.65
400.05
385.60
389.05
386.83
8,170
May 25, 2026
388.70
402.00
383.65
392.60
390.36
8,860
May 22, 2026
383.85
404.50
381.25
383.65
381.46
20,355
May 21, 2026
380.25
390.95
373.20
376.75
374.60
6,737
May 20, 2026
378.15
383.00
375.60
378.95
376.79
4,769
May 19, 2026
381.10
388.90
374.50
380.10
377.93
11,824
May 18, 2026
382.95
387.00
372.20
374.70
372.56
17,612
May 15, 2026
399.20
406.95
387.30
390.55
388.32
14,416
May 14, 2026
407.90
424.30
400.00
401.35
399.06
12,234
May 13, 2026
412.75
415.75
403.05
407.90
405.57
20,179
May 12, 2026
438.15
438.30
403.00
410.45
408.11
16,837
May 11, 2026
442.75
443.95
430.00
438.10
435.60
13,252
May 8, 2026
445.00
446.40
430.15
431.45
428.99
10,375
May 7, 2026
434.20
456.25
431.50
436.80
434.30
78,635
May 6, 2026
437.65
442.45
430.15
432.45
429.98
12,385
May 5, 2026
440.00
453.00
432.00
436.15
433.66
14,367
May 4, 2026
430.00
454.40
426.70
447.40
444.84
78,613
Apr 30, 2026
441.70
442.00
429.40
432.70
430.23
7,471
Apr 29, 2026
436.50
444.30
433.00
438.25
435.75
9,628
Apr 28, 2026
436.00
446.00
434.80
438.30
435.80
10,817
Apr 27, 2026
408.55
438.70
408.55
433.85
431.37
13,205
Apr 24, 2026
406.95
427.90
401.55
414.55
412.18
12,318
Apr 23, 2026
419.00
419.00
405.60
414.20
411.83
16,908
Apr 22, 2026
417.20
426.45
411.60
419.15
416.76
13,292
Apr 21, 2026
436.00
436.00
411.15
417.80
415.41
30,468
Apr 20, 2026
445.00
445.00
425.50
427.25
424.81
10,789
Apr 17, 2026
442.95
453.00
432.45
439.55
437.04
19,517
Apr 16, 2026
447.25
454.50
439.00
442.10
439.57
26,810
Apr 15, 2026
443.00
457.00
439.05
444.30
441.76
8,302
Apr 13, 2026
433.85
446.80
429.65
441.55
439.03
12,745
Apr 10, 2026
436.55
448.85
427.20
436.10
433.61
14,821
Apr 9, 2026
440.00
453.90
428.15
434.70
432.22
37,970
Apr 8, 2026
445.00
445.00
434.85
440.00
437.49
12,083
Apr 7, 2026
440.95
447.55
429.25
436.10
433.61
9,243
Apr 6, 2026
420.55
450.00
420.05
441.35
438.83
26,517
Apr 2, 2026
400.85
428.45
395.05
421.85
419.44
11,206
Apr 1, 2026
406.00
418.70
399.45
403.70
401.39
11,107
Mar 30, 2026
416.45
416.45
395.00
396.15
393.89
14,995
Mar 27, 2026
423.50
428.40
411.30
413.55
411.19
14,469
Mar 25, 2026
429.65
433.45
417.00
421.35
418.94
12,690
Mar 24, 2026
435.00
438.95
408.90
422.95
420.53
27,912
Mar 23, 2026
449.00
449.00
422.10
427.10
424.66
21,322
Mar 20, 2026
417.30
474.90
400.50
447.00
444.45
213,360
Mar 19, 2026
405.00
434.00
405.00
411.10
408.75
36,024
Mar 18, 2026
407.05
416.65
405.60
413.70
411.34
22,596
Mar 17, 2026
406.00
412.00
398.50
404.65
402.34
8,797
Mar 16, 2026
400.40
409.90
391.10
404.60
402.29
12,494
Mar 13, 2026
400.00
414.10
390.25
393.40
391.15
23,428
Mar 12, 2026
399.00
410.75
395.00
403.65
401.34
12,881
Mar 11, 2026
393.00
418.95
393.00
399.95
397.67
13,311
Mar 10, 2026
382.75
402.00
379.80
398.50
396.22
26,206
Mar 9, 2026
377.00
386.95
372.00
379.05
376.88
16,897
Mar 6, 2026
363.95
386.00
363.95
378.00
375.84
58,962
Mar 5, 2026
374.15
380.05
360.00
363.50
361.42
15,173
Mar 4, 2026
356.00
369.90
347.05
362.50
360.43
12,896
Mar 2, 2026
370.00
374.00
356.75
358.40
356.35
18,539
Feb 27, 2026
372.55
377.95
372.50
374.10
371.96
4,840
Feb 26, 2026
375.70
379.45
373.00
376.15
374.00
2,516
Feb 25, 2026
383.75
383.75
370.00
375.85
373.70
7,737
Feb 24, 2026
384.65
387.60
377.00
378.30
376.14
4,316
Feb 23, 2026
387.45
392.55
378.00
380.95
378.77
7,432
Feb 20, 2026
382.55
394.70
376.55
387.40
385.19
8,606
Feb 19, 2026
384.40
388.95
374.55
382.05
379.87
16,351
Feb 18, 2026
387.40
387.40
380.05
381.60
379.42
4,707
Feb 17, 2026
385.00
391.45
378.00
383.25
381.06
8,970
Feb 16, 2026
401.80
401.85
373.50
377.80
375.64
21,745
Feb 13, 2026
417.60
417.60
400.55
405.80
403.48
2,842
Feb 12, 2026
414.00
420.00
409.30
414.00
411.63
7,375
Feb 11, 2026
408.40
416.00
400.55
409.75
407.41
19,773
Feb 10, 2026
400.20
409.00
400.00
402.40
400.10
9,073
Feb 9, 2026
395.00
408.05
387.90
400.95
398.66
7,961
Feb 6, 2026
388.35
394.05
367.55
388.75
386.53
26,471
Feb 5, 2026
397.90
397.90
381.00
388.15
385.93
8,689
Feb 4, 2026
389.70
398.00
386.95
393.80
391.55
7,864
Feb 3, 2026
410.00
410.00
378.60
389.70
387.47
13,630
Feb 2, 2026
397.95
398.00
379.10
391.30
389.06
4,426
Jan 30, 2026
405.00
405.00
391.45
394.15
391.90
4,407
Jan 29, 2026
406.20
406.20
395.00
396.70
394.43
4,238
Jan 28, 2026
405.50
414.60
400.50
408.60
406.27
32,733
Jan 27, 2026
389.00
410.00
387.25
402.55
400.25
14,855
Jan 23, 2026
402.00
404.85
382.65
385.75
383.55
11,714
Jan 22, 2026
392.10
407.35
392.00
401.85
399.55
13,559
Jan 21, 2026
389.00
400.00
385.50
391.85
389.61
17,939
Jan 20, 2026
410.00
428.45
388.80
396.05
393.79
55,662
Jan 19, 2026
410.00
412.10
396.10
399.00
396.72
8,684
Jan 16, 2026
424.30
429.85
406.90
407.65
405.32
20,435
Jan 14, 2026
392.00
459.90
380.00
421.55
419.14
71,869
Jan 13, 2026
395.00
399.75
385.60
391.05
388.82
14,403
Jan 12, 2026
409.75
409.75
377.80
393.00
390.75
16,063
Jan 9, 2026
390.00
404.40
386.60
396.95
394.68
17,097
Jan 8, 2026
415.70
415.70
391.00
394.50
392.25
15,333
Jan 7, 2026
409.70
420.95
406.95
412.35
409.99
9,839
Jan 6, 2026
414.40
418.95
401.95
411.70
409.35
14,579
Jan 5, 2026
428.00
439.65
412.00
414.50
412.13
9,872
Jan 2, 2026
415.75
436.20
412.20
430.95
428.49
16,812
Jan 1, 2026
416.60
419.50
410.30
413.70
411.34
4,399
Dec 31, 2025
402.55
423.45
400.30
416.40
414.02
14,054
Dec 30, 2025
406.90
411.95
400.60
403.75
401.44
7,365
Dec 29, 2025
415.05
416.30
400.00
403.05
400.75
16,007
Dec 26, 2025
421.60
426.40
411.10
414.60
412.23
3,986
Dec 24, 2025
418.45
428.00
417.05
421.35
418.94
17,885
Dec 23, 2025
423.65
431.00
415.50
417.15
414.77
26,078
Dec 22, 2025
440.00
442.90
416.65
423.65
421.23
16,298
Dec 19, 2025
433.70
439.75
422.50
434.95
432.47
28,444
Dec 18, 2025
424.35
430.70
417.45
429.65
427.20
2,819
Dec 17, 2025
422.00
431.95
420.25
421.20
418.79
14,673
Dec 16, 2025
449.40
449.95
421.35
424.65
422.22
18,365
Dec 15, 2025
443.90
450.20
439.30
448.00
445.44
13,097
Dec 12, 2025
448.00
449.90
425.00
439.30
436.79
79,481
Dec 11, 2025
415.50
449.00
409.95
442.75
440.22
62,028
Dec 10, 2025
415.00
431.25
402.80
409.35
407.01
65,368
Dec 9, 2025
405.15
415.00
364.35
409.50
407.16
81,089
Dec 8, 2025
453.00
463.95
387.00
402.80
400.50
63,991
Dec 5, 2025
452.80
463.50
443.00
445.40
442.86
4,074
Dec 4, 2025
460.00
462.95
450.50
452.80
450.21
3,554
Dec 3, 2025
469.85
469.85
456.00
459.15
456.53
4,107
Dec 2, 2025
462.00
468.35
462.00
467.55
464.88
4,930
Dec 1, 2025
455.10
464.95
455.10
460.65
458.02
6,808
Nov 28, 2025
457.60
467.95
450.10
455.65
453.05
11,851
Nov 27, 2025
450.30
462.00
450.30
457.60
454.99
5,957
Nov 26, 2025
448.95
455.40
440.10
450.30
447.73
2,726
Nov 25, 2025
455.00
456.35
445.00
448.95
446.39
890
Nov 24, 2025
459.95
464.90
445.15
446.75
444.20
5,393
Nov 21, 2025
457.50
460.00
440.05
454.95
452.35
14,073
Nov 20, 2025
480.60
480.60
456.65
457.95
455.33
20,806
Nov 19, 2025
468.00
481.90
468.00
471.35
468.66
6,048
Nov 18, 2025
489.95
493.00
469.10
475.90
473.18
11,808
Nov 17, 2025
477.90
483.00
463.55
481.80
479.05
23,576
Nov 14, 2025
442.00
462.45
432.00
462.25
459.61
31,029
Nov 13, 2025
435.00
455.00
435.00
440.45
437.93
7,894
Nov 12, 2025
444.20
458.30
430.15
446.45
443.90
7,951
Nov 11, 2025
442.00
461.00
430.10
449.65
447.08
28,936
Nov 10, 2025
445.50
459.40
442.05
443.00
440.47
13,125
Nov 7, 2025
452.00
459.95
441.30
456.95
454.34
1,643
Nov 6, 2025
448.00
454.90
435.20
450.05
447.48
17,721
