Apollo Tyres Limited (BOM:500877)
India · Delayed Price · Currency is INR 480.35
-4.05 (-0.84%)
At close: Sep 19, 2025
Apollo Tyres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 485.55 | 487.85 | 481.30 | 484.40 | 484.40 | 0.19% | 76,285 |
| Sep 17, 2025 | 496.70 | 499.00 | 482.05 | 483.50 | 483.50 | -0.68% | 215,407 |
| Sep 16, 2025 | 479.45 | 490.80 | 479.45 | 486.80 | 486.80 | 1.56% | 153,631 |
| Sep 15, 2025 | 475.90 | 486.10 | 470.35 | 479.30 | 479.30 | 0.98% | 52,583 |
| Sep 12, 2025 | 479.05 | 480.35 | 469.70 | 474.65 | 474.65 | -0.63% | 48,514 |
| Sep 11, 2025 | 476.05 | 480.35 | 475.10 | 477.65 | 477.65 | -0.52% | 35,639 |
| Sep 10, 2025 | 482.45 | 482.95 | 473.05 | 480.15 | 480.15 | -0.27% | 122,004 |
| Sep 9, 2025 | 480.55 | 485.15 | 477.30 | 481.45 | 481.45 | 0.24% | 54,249 |
| Sep 8, 2025 | 484.40 | 491.00 | 478.15 | 480.30 | 480.30 | -0.55% | 52,771 |
| Sep 5, 2025 | 486.25 | 487.90 | 478.85 | 482.95 | 482.95 | -0.54% | 44,154 |
| Sep 4, 2025 | 494.35 | 497.70 | 481.20 | 485.55 | 485.55 | -0.01% | 96,137 |
| Sep 3, 2025 | 492.20 | 495.60 | 482.30 | 485.60 | 485.60 | -0.41% | 120,091 |
| Sep 2, 2025 | 468.05 | 492.70 | 466.90 | 487.60 | 487.60 | 4.27% | 496,415 |
| Sep 1, 2025 | 462.40 | 471.20 | 462.40 | 467.65 | 467.65 | 1.21% | 43,282 |
| Aug 29, 2025 | 458.05 | 463.40 | 454.80 | 462.05 | 462.05 | 0.55% | 86,414 |
| Aug 28, 2025 | 456.25 | 461.95 | 453.45 | 459.50 | 459.50 | 0.71% | 93,467 |
| Aug 26, 2025 | 465.55 | 465.60 | 455.00 | 456.25 | 456.25 | -2.00% | 28,418 |
| Aug 25, 2025 | 467.60 | 471.55 | 463.25 | 465.55 | 465.55 | -0.09% | 60,964 |
| Aug 22, 2025 | 467.90 | 467.90 | 456.55 | 465.95 | 465.95 | 0.27% | 49,071 |
| Aug 21, 2025 | 463.05 | 469.05 | 459.90 | 464.70 | 464.70 | -0.55% | 18,782 |
| Aug 20, 2025 | 466.10 | 469.75 | 462.10 | 467.25 | 467.25 | 0.26% | 46,466 |
| Aug 19, 2025 | 463.40 | 468.05 | 456.25 | 466.05 | 466.05 | 0.39% | 63,604 |
| Aug 18, 2025 | 434.05 | 467.90 | 430.70 | 464.25 | 464.25 | 7.28% | 196,199 |
| Aug 14, 2025 | 444.05 | 444.70 | 430.10 | 432.75 | 432.75 | -2.69% | 73,703 |
| Aug 13, 2025 | 453.40 | 453.40 | 438.10 | 444.70 | 444.70 | -0.39% | 24,520 |
| Aug 12, 2025 | 444.35 | 448.80 | 435.90 | 446.45 | 446.45 | 1.82% | 25,199 |
| Aug 11, 2025 | 431.00 | 440.35 | 430.50 | 438.45 | 438.45 | 0.99% | 14,108 |
| Aug 8, 2025 | 421.85 | 436.45 | 421.85 | 434.15 | 434.15 | -0.41% | 48,606 |
| Aug 7, 2025 | 432.75 | 437.90 | 428.00 | 435.95 | 435.95 | 0.15% | 25,095 |
| Aug 6, 2025 | 443.55 | 443.55 | 432.30 | 435.30 | 435.30 | -1.02% | 27,996 |
| Aug 5, 2025 | 441.80 | 446.10 | 439.00 | 439.80 | 439.80 | -0.42% | 28,975 |
| Aug 4, 2025 | 441.20 | 447.00 | 436.85 | 441.65 | 441.65 | 0.23% | 16,530 |
| Aug 1, 2025 | 448.75 | 454.60 | 438.40 | 440.65 | 440.65 | -2.13% | 26,421 |
| Jul 31, 2025 | 453.25 | 461.05 | 447.50 | 450.25 | 450.25 | -2.17% | 56,060 |
| Jul 30, 2025 | 453.05 | 463.00 | 453.05 | 460.25 | 460.25 | 1.05% | 11,559 |
| Jul 29, 2025 | 459.30 | 459.30 | 449.30 | 455.45 | 455.45 | 0.51% | 20,321 |
| Jul 28, 2025 | 463.95 | 463.95 | 448.00 | 453.15 | 453.15 | -0.38% | 11,998 |
| Jul 25, 2025 | 456.05 | 459.35 | 452.35 | 454.90 | 454.90 | -0.79% | 22,295 |
| Jul 24, 2025 | 459.45 | 465.60 | 456.10 | 458.50 | 458.50 | 0.44% | 25,311 |
| Jul 23, 2025 | 452.00 | 458.50 | 448.80 | 456.50 | 456.50 | 1.58% | 39,695 |
| Jul 22, 2025 | 455.95 | 455.95 | 448.25 | 449.40 | 449.40 | -0.20% | 23,447 |
| Jul 21, 2025 | 454.50 | 455.40 | 446.05 | 450.30 | 450.30 | -1.12% | 49,038 |
| Jul 18, 2025 | 458.35 | 461.00 | 454.15 | 455.40 | 455.40 | -0.63% | 43,784 |
| Jul 17, 2025 | 455.40 | 473.00 | 455.40 | 458.30 | 458.30 | 0.68% | 243,764 |
| Jul 16, 2025 | 459.95 | 461.80 | 454.30 | 455.20 | 455.20 | -0.89% | 17,156 |
| Jul 15, 2025 | 454.00 | 461.25 | 454.00 | 459.30 | 459.30 | 1.20% | 69,092 |
| Jul 14, 2025 | 454.15 | 461.35 | 451.80 | 453.85 | 453.85 | -1.07% | 45,610 |
| Jul 11, 2025 | 469.60 | 470.75 | 457.00 | 458.75 | 458.75 | -2.85% | 46,237 |
| Jul 10, 2025 | 474.05 | 477.65 | 470.00 | 472.20 | 467.20 | -0.38% | 40,813 |
| Jul 9, 2025 | 471.80 | 476.90 | 467.55 | 474.00 | 468.98 | 0.49% | 90,023 |