Apollo Tyres Limited (BOM:500877)
India · Delayed Price · Currency is INR 438.45
+4.30 (0.99%)
At close: Aug 11, 2025
Dada Nexus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 459.45 | 474.95 | 457.80 | 471.70 | 466.71 | 2.42% | 117,632 |
| Jul 7, 2025 | 460.00 | 463.50 | 455.65 | 460.55 | 455.67 | 0.32% | 20,143 |
| Jul 4, 2025 | 462.65 | 466.65 | 455.95 | 459.10 | 454.24 | -0.71% | 34,835 |
| Jul 3, 2025 | 473.95 | 473.95 | 461.50 | 462.40 | 457.50 | -0.91% | 59,559 |
| Jul 2, 2025 | 447.15 | 470.90 | 447.15 | 466.65 | 461.71 | 4.21% | 441,041 |
| Jul 1, 2025 | 448.50 | 451.45 | 445.50 | 447.80 | 443.06 | -0.25% | 29,750 |
| Jun 30, 2025 | 448.55 | 452.25 | 447.00 | 448.90 | 444.15 | 0.40% | 12,955 |
| Jun 27, 2025 | 454.90 | 454.90 | 446.00 | 447.10 | 442.37 | 0.06% | 41,182 |
| Jun 26, 2025 | 450.65 | 454.70 | 446.00 | 446.85 | 442.12 | -0.96% | 34,702 |
| Jun 25, 2025 | 449.30 | 452.40 | 444.70 | 451.20 | 446.42 | 1.09% | 51,900 |
| Jun 24, 2025 | 444.25 | 453.40 | 441.80 | 446.35 | 441.62 | 0.71% | 39,475 |
| Jun 23, 2025 | 433.75 | 445.05 | 433.75 | 443.20 | 438.51 | 0.68% | 55,214 |
| Jun 20, 2025 | 445.80 | 448.35 | 436.15 | 440.20 | 435.54 | -1.57% | 88,014 |
| Jun 19, 2025 | 443.90 | 448.75 | 441.65 | 447.20 | 442.47 | 0.33% | 38,769 |
| Jun 18, 2025 | 445.20 | 448.75 | 442.00 | 445.75 | 441.03 | 0.18% | 19,005 |
| Jun 17, 2025 | 447.00 | 449.55 | 443.65 | 444.95 | 440.24 | -0.64% | 37,648 |
| Jun 16, 2025 | 446.50 | 452.10 | 444.50 | 447.80 | 443.06 | -0.95% | 61,736 |
| Jun 13, 2025 | 440.45 | 456.55 | 440.45 | 452.10 | 447.31 | -1.13% | 54,037 |
| Jun 12, 2025 | 463.95 | 465.85 | 453.40 | 457.25 | 452.41 | -1.14% | 79,635 |
| Jun 11, 2025 | 467.90 | 472.00 | 461.15 | 462.50 | 457.60 | -1.14% | 28,059 |
| Jun 10, 2025 | 475.00 | 475.00 | 466.50 | 467.85 | 462.90 | -1.02% | 47,832 |
| Jun 9, 2025 | 478.30 | 478.30 | 468.00 | 472.65 | 467.65 | 0.32% | 167,978 |
| Jun 6, 2025 | 465.00 | 475.70 | 460.00 | 471.15 | 466.16 | 1.87% | 32,051 |
| Jun 5, 2025 | 461.20 | 466.90 | 460.00 | 462.50 | 457.60 | 0.95% | 73,403 |
| Jun 4, 2025 | 469.10 | 469.10 | 457.20 | 458.15 | 453.30 | -1.62% | 45,271 |
| Jun 3, 2025 | 472.00 | 472.00 | 463.50 | 465.70 | 460.77 | -1.24% | 59,667 |