Apollo Tyres Limited (BOM:500877)
India · Delayed Price · Currency is INR 501.70
-5.20 (-1.03%)
At close: Jan 21, 2026
Apollo Tyres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 502.00 | 517.75 | 499.75 | 503.25 | 503.25 | 0.31% | 70,416 |
| Jan 21, 2026 | 502.05 | 505.20 | 493.15 | 501.70 | 501.70 | -1.03% | 60,999 |
| Jan 20, 2026 | 511.50 | 513.20 | 498.40 | 506.90 | 506.90 | -0.66% | 99,389 |
| Jan 19, 2026 | 507.40 | 515.00 | 503.80 | 510.25 | 510.25 | 0.25% | 38,048 |
| Jan 16, 2026 | 524.65 | 528.60 | 506.00 | 509.00 | 509.00 | -3.59% | 36,128 |
| Jan 14, 2026 | 519.95 | 529.00 | 517.45 | 527.95 | 527.95 | 1.54% | 54,091 |
| Jan 13, 2026 | 506.00 | 524.00 | 499.95 | 519.95 | 519.95 | 3.17% | 315,818 |
| Jan 12, 2026 | 502.35 | 505.80 | 487.00 | 503.95 | 503.95 | -0.08% | 41,454 |
| Jan 9, 2026 | 519.00 | 524.20 | 503.00 | 504.35 | 504.35 | -3.06% | 35,714 |
| Jan 8, 2026 | 515.50 | 531.10 | 514.40 | 520.25 | 520.25 | 0.55% | 36,262 |
| Jan 7, 2026 | 520.05 | 525.00 | 515.75 | 517.40 | 517.40 | -0.40% | 52,834 |
| Jan 6, 2026 | 508.35 | 521.00 | 505.00 | 519.50 | 519.50 | 2.76% | 63,383 |
| Jan 5, 2026 | 497.35 | 507.80 | 495.70 | 505.55 | 505.55 | 1.65% | 143,441 |
| Jan 2, 2026 | 494.20 | 500.65 | 492.95 | 497.35 | 497.35 | 0.66% | 22,156 |
| Jan 1, 2026 | 499.60 | 502.00 | 492.35 | 494.10 | 494.10 | -1.10% | 16,495 |
| Dec 31, 2025 | 497.00 | 502.00 | 494.05 | 499.60 | 499.60 | 1.09% | 43,292 |
| Dec 30, 2025 | 496.10 | 500.35 | 493.00 | 494.20 | 494.20 | -0.49% | 42,581 |
| Dec 29, 2025 | 505.80 | 512.20 | 494.65 | 496.65 | 496.65 | -1.76% | 67,331 |
| Dec 26, 2025 | 508.65 | 511.65 | 504.30 | 505.55 | 505.55 | -1.19% | 15,231 |
| Dec 24, 2025 | 512.00 | 513.00 | 506.75 | 511.65 | 511.65 | -0.13% | 33,449 |
| Dec 23, 2025 | 510.05 | 520.00 | 506.55 | 512.30 | 512.30 | 0.53% | 34,317 |
| Dec 22, 2025 | 506.05 | 512.25 | 503.40 | 509.60 | 509.60 | 0.44% | 32,454 |
| Dec 19, 2025 | 495.05 | 513.50 | 491.65 | 507.35 | 507.35 | 2.32% | 116,664 |
| Dec 18, 2025 | 499.15 | 500.00 | 489.35 | 495.85 | 495.85 | -0.66% | 47,806 |
| Dec 17, 2025 | 510.90 | 510.90 | 498.15 | 499.15 | 499.15 | -2.29% | 30,039 |
| Dec 16, 2025 | 508.00 | 513.00 | 506.40 | 510.85 | 510.85 | 0.88% | 52,056 |
| Dec 15, 2025 | 509.10 | 510.75 | 504.00 | 506.40 | 506.40 | -0.85% | 25,262 |
| Dec 12, 2025 | 514.40 | 518.45 | 507.00 | 510.75 | 510.75 | -0.63% | 26,895 |
| Dec 11, 2025 | 517.05 | 520.70 | 512.05 | 514.00 | 514.00 | -1.32% | 17,043 |
| Dec 10, 2025 | 526.00 | 529.15 | 517.50 | 520.85 | 520.85 | -0.71% | 21,264 |
| Dec 9, 2025 | 519.05 | 530.95 | 518.25 | 524.60 | 524.60 | 0.78% | 62,925 |
| Dec 8, 2025 | 523.05 | 527.75 | 518.05 | 520.55 | 520.55 | -0.05% | 15,724 |
| Dec 5, 2025 | 527.05 | 536.25 | 517.85 | 520.80 | 520.80 | -1.83% | 11,966 |
| Dec 4, 2025 | 530.85 | 538.90 | 526.00 | 530.50 | 530.50 | -0.84% | 29,238 |
| Dec 3, 2025 | 520.10 | 539.00 | 519.55 | 535.00 | 535.00 | 2.93% | 76,731 |
| Dec 2, 2025 | 514.20 | 527.95 | 514.20 | 519.75 | 519.75 | 0.63% | 60,744 |
| Dec 1, 2025 | 516.85 | 523.15 | 514.10 | 516.50 | 516.50 | 0.54% | 12,695 |
| Nov 28, 2025 | 518.90 | 522.00 | 513.00 | 513.75 | 513.75 | -0.98% | 11,264 |
| Nov 27, 2025 | 522.00 | 522.00 | 516.65 | 518.85 | 518.85 | -0.60% | 16,205 |
| Nov 26, 2025 | 522.60 | 526.40 | 519.05 | 522.00 | 522.00 | -0.01% | 31,923 |
| Nov 25, 2025 | 529.60 | 529.60 | 520.50 | 522.05 | 522.05 | -1.43% | 16,201 |
| Nov 24, 2025 | 511.90 | 537.95 | 511.90 | 529.60 | 529.60 | 3.46% | 39,571 |
| Nov 21, 2025 | 517.00 | 523.30 | 510.60 | 511.90 | 511.90 | -1.38% | 10,852 |
| Nov 20, 2025 | 526.15 | 526.15 | 517.35 | 519.05 | 519.05 | -0.51% | 38,101 |
| Nov 19, 2025 | 524.00 | 526.15 | 516.00 | 521.70 | 521.70 | -0.07% | 14,807 |
| Nov 18, 2025 | 513.95 | 527.70 | 503.75 | 522.05 | 522.05 | 1.58% | 38,837 |
| Nov 17, 2025 | 520.80 | 539.20 | 513.00 | 513.95 | 513.95 | -0.96% | 90,182 |
| Nov 14, 2025 | 535.45 | 540.30 | 516.95 | 518.95 | 518.95 | -3.22% | 52,344 |
| Nov 13, 2025 | 534.40 | 539.80 | 532.30 | 536.20 | 536.20 | 0.69% | 79,563 |
| Nov 12, 2025 | 523.50 | 533.65 | 520.70 | 532.50 | 532.50 | 2.35% | 115,901 |