Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Gujarat Apollo Industries Limited (GUJAPOLLO.BO)

372.35

+20.75

+(5.90%)

At close: April 4 at 3:29:26 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	363.25	381.90	348.75	372.35	372.35	9,868
Apr 3, 2025	316.95	351.60	315.90	351.60	351.60	13,694
Apr 2, 2025	309.50	323.00	306.90	319.65	319.65	1,029
Apr 1, 2025	309.30	314.75	306.00	308.85	308.85	129
Mar 28, 2025	311.45	312.75	303.00	310.10	310.10	485
Mar 27, 2025	313.25	313.65	302.35	303.65	303.65	425
Mar 26, 2025	298.10	315.50	294.80	314.25	314.25	848
Mar 25, 2025	326.05	326.05	294.30	298.10	298.10	2,349
Mar 24, 2025	327.25	329.35	320.70	327.00	327.00	895
Mar 21, 2025	285.55	333.95	285.55	323.30	323.30	10,929
Mar 20, 2025	285.50	310.05	285.50	305.60	305.60	3,496
Mar 19, 2025	284.55	287.20	277.95	281.90	281.90	2,118
Mar 18, 2025	272.20	286.00	264.85	281.30	281.30	3,035
Mar 17, 2025	260.00	273.45	260.00	263.90	263.90	2,144
Mar 13, 2025	267.70	272.75	255.30	259.95	259.95	1,544
Mar 12, 2025	275.00	277.00	269.00	271.35	271.35	724
Mar 11, 2025	268.75	274.90	267.60	274.90	274.90	1,462
Mar 10, 2025	267.10	286.05	267.10	271.30	271.30	1,470
Mar 7, 2025	281.25	291.05	281.25	287.85	287.85	237
Mar 6, 2025	270.35	285.45	270.00	278.75	278.75	222
Mar 5, 2025	257.15	269.50	257.15	268.40	268.40	790
Mar 4, 2025	248.00	260.90	246.15	252.10	252.10	3,636
Mar 3, 2025	263.00	263.00	250.10	251.30	251.30	1,348
Feb 28, 2025	267.00	270.45	254.05	258.45	258.45	1,962
Feb 27, 2025	281.50	286.85	267.00	270.60	270.60	1,076
Feb 25, 2025	292.40	296.00	278.00	284.60	284.60	745
Feb 24, 2025	309.00	309.00	290.80	293.00	293.00	759
Feb 21, 2025	309.05	315.85	298.55	302.15	302.15	699
Feb 20, 2025	295.75	305.85	295.75	303.20	303.20	1,099
Feb 19, 2025	296.10	307.45	295.00	304.80	304.80	1,734
Feb 18, 2025	294.85	297.50	292.00	294.75	294.75	789
Feb 17, 2025	310.40	310.40	295.50	300.70	300.70	1,309
Feb 14, 2025	322.05	339.20	308.25	315.45	315.45	4,440
Feb 13, 2025	353.00	353.00	328.45	342.50	342.50	1,285
Feb 12, 2025	330.25	362.10	315.30	352.55	352.55	1,433
Feb 11, 2025	344.95	344.95	325.55	329.20	329.20	614
Feb 10, 2025	347.00	349.05	337.10	337.95	337.95	1,226
Feb 7, 2025	350.00	362.80	350.00	354.05	354.05	587
Feb 6, 2025	348.95	358.50	348.95	356.70	356.70	182
Feb 5, 2025	369.90	369.90	339.75	346.70	346.70	2,845
Feb 4, 2025	356.30	360.10	344.20	355.25	355.25	1,465
Feb 3, 2025	365.25	365.25	358.05	361.70	361.70	854
Feb 1, 2025	376.95	378.50	364.70	365.25	365.25	1,956
Jan 31, 2025	343.50	360.65	343.50	360.50	360.50	2,654
Jan 30, 2025	341.10	353.25	338.65	343.50	343.50	3,801
Jan 29, 2025	342.50	351.25	337.00	343.20	343.20	1,526
Jan 28, 2025	345.20	348.50	334.55	334.55	334.55	5,473
Jan 27, 2025	357.55	358.45	352.15	352.15	352.15	953
Jan 24, 2025	392.30	392.30	370.65	370.65	370.65	3,782
Jan 23, 2025	375.05	399.00	375.05	390.15	390.15	12,732
Jan 22, 2025	386.20	397.00	383.95	383.95	383.95	6,498
Jan 21, 2025	429.95	432.00	404.15	404.15	404.15	12,709
Jan 20, 2025	427.00	438.30	420.00	425.40	425.40	18,108
Jan 17, 2025	388.10	431.35	375.00	425.00	425.00	31,737
Jan 16, 2025	367.10	401.55	367.10	392.15	392.15	11,044
Jan 15, 2025	360.00	370.00	349.95	365.05	365.05	7,317
Jan 14, 2025	335.85	362.00	327.05	359.00	359.00	4,549
Jan 13, 2025	346.50	350.00	319.95	329.95	329.95	4,359
Jan 10, 2025	350.00	354.00	334.25	350.10	350.10	1,899
Jan 9, 2025	368.80	370.80	354.20	354.20	354.20	1,244
Jan 8, 2025	354.55	390.00	347.00	366.80	366.80	7,766
Jan 7, 2025	352.00	365.20	349.40	356.25	356.25	1,132
Jan 6, 2025	373.85	373.85	335.70	338.75	338.75	2,545
Jan 3, 2025	343.30	360.00	343.30	346.70	346.70	1,304
Jan 2, 2025	333.85	352.25	332.05	350.05	350.05	209
Jan 1, 2025	330.00	333.50	325.30	329.25	329.25	524
Dec 31, 2024	333.95	333.95	317.55	330.75	330.75	3,176
Dec 30, 2024	334.20	334.20	320.30	320.60	320.60	540
Dec 27, 2024	339.75	339.75	321.10	333.50	333.50	727
Dec 26, 2024	349.95	349.95	316.20	316.25	316.25	394
Dec 24, 2024	330.75	330.75	324.20	326.10	326.10	251
Dec 23, 2024	355.00	355.00	329.45	331.95	331.95	2,813
Dec 20, 2024	339.15	339.15	330.85	331.70	331.70	311
Dec 19, 2024	334.20	345.50	334.20	335.00	335.00	1,444
Dec 18, 2024	350.95	357.60	336.70	340.70	340.70	1,690
Dec 17, 2024	354.80	356.95	350.85	350.90	350.90	876
Dec 16, 2024	358.70	363.00	354.25	354.70	354.70	390
Dec 13, 2024	359.00	359.00	345.15	350.50	350.50	1,291
Dec 12, 2024	335.10	364.50	335.10	359.65	359.65	1,440
Dec 11, 2024	348.00	371.00	343.90	360.90	360.90	2,221
Dec 10, 2024	352.10	360.90	346.10	346.55	346.55	1,257
Dec 9, 2024	370.95	370.95	348.45	351.10	351.10	3,814
Dec 6, 2024	372.75	372.75	350.05	355.10	355.10	7,100
Dec 5, 2024	337.80	340.20	318.20	340.20	340.20	5,226
Dec 4, 2024	311.05	318.55	307.90	309.30	309.30	191
Dec 3, 2024	312.00	315.25	301.00	307.90	307.90	2,130
Dec 2, 2024	335.80	335.90	311.60	312.50	312.50	2,049
Nov 29, 2024	322.90	322.90	320.60	320.60	320.60	22
Nov 28, 2024	324.00	324.30	309.10	317.95	317.95	1,111
Nov 27, 2024	295.20	309.00	295.20	309.00	309.00	853
Nov 26, 2024	292.10	297.15	292.05	295.10	295.10	1,111
Nov 25, 2024	299.80	300.90	290.90	300.85	300.85	438
Nov 22, 2024	290.00	290.00	286.15	286.60	286.60	225
Nov 21, 2024	284.95	291.00	284.95	290.65	290.65	3,044
Nov 19, 2024	291.95	296.00	289.95	290.70	290.70	712
Nov 18, 2024	284.30	285.00	276.25	282.00	282.00	1,007
Nov 14, 2024	299.95	299.95	285.95	287.20	287.20	871
Nov 13, 2024	300.60	306.35	294.60	301.00	301.00	1,910
Nov 12, 2024	318.00	319.85	309.50	309.50	309.50	423
Nov 11, 2024	328.90	328.90	309.20	310.50	310.50	791
Nov 8, 2024	315.65	316.25	314.00	314.90	314.90	2,504
Nov 7, 2024	323.95	331.65	322.05	322.05	322.05	1,679
Nov 6, 2024	320.35	327.60	318.00	319.00	319.00	184
Nov 4, 2024	321.00	327.15	314.30	314.45	314.45	554
Nov 1, 2024	306.00	323.95	306.00	322.05	322.05	724
Oct 31, 2024	318.95	325.75	310.80	318.85	318.85	637
Oct 29, 2024	304.00	313.80	304.00	305.45	305.45	682
Oct 28, 2024	326.45	326.45	300.55	310.45	310.45	1,394
Oct 25, 2024	324.95	336.05	310.70	312.80	312.80	4,426
Oct 24, 2024	312.95	327.05	312.95	327.05	327.05	1,868
Oct 23, 2024	309.95	315.00	301.10	311.50	311.50	735
Oct 22, 2024	317.95	317.95	302.95	307.30	307.30	4,633
Oct 21, 2024	320.00	324.40	315.00	318.85	318.85	2,619
Oct 18, 2024	329.90	329.90	315.25	325.35	325.35	543
Oct 17, 2024	332.65	332.65	320.35	322.40	322.40	703
Oct 16, 2024	345.00	345.00	330.20	333.15	333.15	2,656
Oct 15, 2024	340.00	350.00	335.25	346.85	346.85	1,400
Oct 14, 2024	340.90	359.55	340.00	347.80	347.80	1,579
Oct 11, 2024	346.40	346.40	338.00	342.45	342.45	1,314
Oct 10, 2024	341.00	349.00	341.00	345.60	345.60	868
Oct 9, 2024	339.00	349.25	339.00	347.20	347.20	2,536
Oct 8, 2024	339.80	341.75	311.10	338.20	338.20	4,551
Oct 7, 2024	349.80	349.80	325.50	325.50	325.50	1,894
Oct 4, 2024	352.55	359.40	342.60	342.60	342.60	6,043
Oct 3, 2024	362.00	369.00	350.90	360.60	360.60	8,806
Oct 1, 2024	369.50	370.00	363.15	369.35	369.35	668
Sep 30, 2024	364.00	379.90	353.70	363.20	363.20	1,161
Sep 27, 2024	361.35	372.90	353.20	367.50	367.50	3,256
Sep 26, 2024	373.00	373.00	358.45	368.15	368.15	1,028
Sep 25, 2024	377.05	384.60	372.05	373.15	373.15	6,955
Sep 24, 2024	390.00	400.00	374.00	391.60	391.60	4,465
Sep 23, 2024	2.00 Dividend
Sep 23, 2024	389.80	396.00	381.50	387.70	387.70	2,812
Sep 20, 2024	364.00	382.75	354.05	382.75	380.75	10,370
Sep 19, 2024	379.95	379.95	359.05	364.55	362.65	2,129
Sep 18, 2024	380.00	389.00	370.25	377.85	375.88	2,459
Sep 17, 2024	383.00	389.90	371.05	380.20	378.21	4,742
Sep 16, 2024	402.90	402.90	375.20	379.60	377.62	2,696
Sep 13, 2024	383.95	396.30	376.65	390.05	388.01	2,492
Sep 12, 2024	397.90	397.90	373.40	381.15	379.16	3,476
Sep 11, 2024	366.00	384.70	366.00	383.75	381.74	4,601
Sep 10, 2024	373.05	388.50	368.25	373.45	371.50	3,683
Sep 9, 2024	375.85	375.85	362.00	373.05	371.10	6,740
Sep 6, 2024	384.65	384.65	369.10	375.85	373.89	5,131
Sep 5, 2024	390.00	396.00	381.65	385.75	383.73	7,067
Sep 4, 2024	391.40	391.40	376.00	389.95	387.91	6,367
Sep 3, 2024	408.00	408.00	390.00	391.40	389.35	6,611
Sep 2, 2024	399.40	408.45	395.00	400.80	398.71	15,377
Aug 30, 2024	397.00	397.00	385.10	389.00	386.97	2,985
Aug 29, 2024	390.05	399.70	383.00	389.30	387.27	24,592
Aug 28, 2024	393.05	403.10	378.60	380.75	378.76	22,976
Aug 26, 2024	379.95	409.35	376.30	400.65	398.56	60,929
Aug 23, 2024	347.90	392.80	346.05	374.20	372.24	151,099
Aug 22, 2024	340.65	364.85	335.50	344.60	342.80	141,504
Aug 21, 2024	270.80	325.25	267.15	325.25	323.55	111,123
Aug 20, 2024	271.20	274.10	267.20	271.05	269.63	114
Aug 19, 2024	275.70	277.95	270.50	271.20	269.78	809
Aug 16, 2024	265.20	279.00	260.00	274.00	272.57	28,083
Aug 14, 2024	260.15	260.15	260.00	260.00	258.64	175
Aug 13, 2024	272.65	272.65	260.10	260.15	258.79	839
Aug 12, 2024	272.75	282.95	270.60	271.00	269.58	3,704
Aug 9, 2024	278.10	286.00	277.80	278.30	276.85	4,730
Aug 8, 2024	267.00	299.90	267.00	278.10	276.65	33,390
Aug 7, 2024	274.25	274.25	263.85	263.85	262.47	135
Aug 6, 2024	268.40	268.40	259.70	260.15	258.79	599
Aug 5, 2024	259.00	267.40	254.90	264.35	262.97	3,243
Aug 2, 2024	266.60	271.10	265.00	266.30	264.91	631
Aug 1, 2024	268.50	270.00	267.25	270.00	268.59	50
Jul 31, 2024	272.35	272.35	268.50	268.55	267.15	232
Jul 30, 2024	276.00	277.05	267.70	268.35	266.95	1,482
Jul 29, 2024	280.95	280.95	272.00	276.00	274.56	2,383
Jul 26, 2024	280.00	280.00	274.25	275.40	273.96	756
Jul 25, 2024	261.00	280.95	261.00	277.60	276.15	1,540
Jul 24, 2024	271.50	281.95	271.50	274.65	273.21	607
Jul 23, 2024	283.25	283.25	262.15	280.75	279.28	2,803
Jul 22, 2024	257.75	281.00	257.70	280.55	279.08	2,261
Jul 19, 2024	268.30	268.30	262.25	263.30	261.92	1,667
Jul 18, 2024	287.95	287.95	265.20	273.70	272.27	4,929
Jul 16, 2024	260.00	280.25	259.75	279.20	277.74	2,807
Jul 15, 2024	255.00	266.35	255.00	264.75	263.37	1,540
Jul 12, 2024	268.95	268.95	251.15	256.55	255.21	2,080
Jul 11, 2024	257.00	263.15	256.30	259.75	258.39	2,115
Jul 10, 2024	261.00	261.25	247.15	252.35	251.03	467
Jul 9, 2024	260.40	262.00	252.75	259.20	257.85	4,462
Jul 8, 2024	245.60	263.00	241.95	256.60	255.26	4,583
Jul 5, 2024	248.00	248.00	240.15	245.60	244.32	1,331
Jul 4, 2024	248.25	250.00	246.35	247.75	246.46	338
Jul 3, 2024	243.60	253.95	243.60	249.45	248.15	147
Jul 2, 2024	241.20	242.00	238.00	240.00	238.75	133
Jul 1, 2024	244.30	244.50	237.00	237.65	236.41	8,538
Jun 28, 2024	245.30	248.40	240.00	240.30	239.04	2,441
Jun 27, 2024	250.50	253.20	241.95	244.75	243.47	2,353
Jun 26, 2024	248.10	252.90	248.10	249.15	247.85	804
Jun 25, 2024	242.00	252.60	242.00	249.05	247.75	727
Jun 24, 2024	250.90	253.20	242.90	246.45	245.16	2,304
Jun 21, 2024	255.80	259.45	252.00	253.55	252.23	1,134
Jun 20, 2024	258.80	260.00	251.95	257.35	256.01	3,689
Jun 19, 2024	263.00	266.80	256.60	258.45	257.10	2,151
Jun 18, 2024	245.00	271.15	245.00	261.50	260.13	14,161
Jun 14, 2024	259.25	259.25	245.70	246.50	245.21	2,127
Jun 13, 2024	237.95	253.90	237.10	248.05	246.75	3,793
Jun 12, 2024	237.80	239.50	233.00	235.55	234.32	1,332
Jun 11, 2024	248.80	248.80	234.35	236.80	235.56	2,106
Jun 10, 2024	236.00	238.85	233.95	238.85	237.60	218
Jun 7, 2024	243.00	243.75	231.20	233.95	232.73	3,054
Jun 6, 2024	225.40	233.35	224.70	232.25	231.04	4,138
Jun 5, 2024	230.65	230.65	219.00	222.25	221.09	2,019
Jun 4, 2024	226.20	236.35	226.15	226.15	224.97	1,624
Jun 3, 2024	246.70	246.70	231.65	238.05	236.81	3,028
May 31, 2024	244.60	245.25	233.60	235.70	234.47	5,440
May 30, 2024	245.10	250.00	245.00	245.85	244.57	311
May 29, 2024	252.80	254.95	247.60	250.25	248.94	190
May 28, 2024	258.10	258.40	252.80	252.80	251.48	710
May 27, 2024	256.85	257.70	254.00	255.55	254.21	621
May 24, 2024	260.00	264.35	253.75	255.15	253.82	2,461
May 23, 2024	266.25	266.25	258.70	259.50	258.14	713
May 22, 2024	254.35	266.00	254.35	266.00	264.61	1,780
May 21, 2024	259.45	260.20	259.45	259.50	258.14	43
May 17, 2024	266.00	266.00	262.00	266.00	264.61	688
May 16, 2024	265.50	266.30	260.35	263.30	261.92	353
May 15, 2024	271.30	271.30	267.95	270.80	269.38	5
May 14, 2024	263.30	271.90	263.30	265.25	263.86	1,360
May 13, 2024	262.05	263.55	262.05	263.55	262.17	27
May 10, 2024	266.80	272.00	262.90	265.70	264.31	476
May 9, 2024	274.00	274.00	264.45	266.80	265.41	768
May 8, 2024	280.00	282.00	270.25	274.00	272.57	942
May 7, 2024	273.70	274.40	259.75	268.90	267.49	310
May 6, 2024	273.50	273.50	260.65	261.40	260.03	1,262
May 3, 2024	281.95	281.95	266.00	268.75	267.35	800
May 2, 2024	274.00	275.60	270.50	271.00	269.58	599
Apr 30, 2024	284.55	284.55	272.05	274.90	273.46	1,767
Apr 29, 2024	282.00	282.00	270.15	273.00	271.57	4,215
Apr 26, 2024	283.45	288.50	277.05	281.50	280.03	867
Apr 25, 2024	296.50	296.50	282.70	285.50	284.01	2,995
Apr 24, 2024	281.95	282.80	270.60	282.40	280.92	3,152
Apr 23, 2024	254.30	272.55	254.20	269.40	267.99	1,775
Apr 22, 2024	266.00	267.00	266.00	267.00	265.60	483
Apr 19, 2024	248.80	254.30	248.80	254.30	252.97	439
Apr 18, 2024	250.00	260.60	250.00	260.60	259.24	2,520
Apr 16, 2024	253.00	253.00	248.20	248.20	246.90	50
Apr 15, 2024	261.00	261.00	253.25	253.25	251.93	1,005
Apr 12, 2024	279.00	279.00	261.25	266.55	265.16	1,638
Apr 10, 2024	255.95	277.60	255.75	275.00	273.56	12,788
Apr 9, 2024	259.15	270.00	258.00	264.40	263.02	3,121
Apr 8, 2024	250.00	261.95	245.05	259.15	257.80	5,491
Apr 5, 2024	249.00	250.00	244.00	250.00	248.69	1,654
Apr 4, 2024	250.00	253.90	249.75	249.75	248.44	853