Apollo Tyres Limited (BOM:500877)
India · Delayed Price · Currency is INR 501.55
-0.60 (-0.12%)
At close: Oct 31, 2025
Apollo Tyres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 501.25 | 513.00 | 499.50 | 510.05 | 510.05 | 1.69% | 66,716 |
| Oct 31, 2025 | 504.05 | 508.50 | 501.00 | 501.55 | 501.55 | -0.12% | 20,247 |
| Oct 30, 2025 | 506.05 | 510.45 | 500.00 | 502.15 | 502.15 | -0.69% | 46,314 |
| Oct 29, 2025 | 505.05 | 508.25 | 501.55 | 505.65 | 505.65 | 0.24% | 30,723 |
| Oct 28, 2025 | 511.00 | 529.65 | 501.10 | 504.45 | 504.45 | -0.22% | 297,012 |
| Oct 27, 2025 | 498.15 | 511.00 | 498.15 | 505.55 | 505.55 | 1.10% | 62,482 |
| Oct 24, 2025 | 514.00 | 516.15 | 497.45 | 500.05 | 500.05 | -2.67% | 31,086 |
| Oct 23, 2025 | 515.05 | 517.40 | 504.00 | 513.75 | 513.75 | -0.25% | 45,962 |
| Oct 21, 2025 | 507.55 | 517.90 | 507.15 | 515.05 | 515.05 | 1.58% | 89,857 |
| Oct 20, 2025 | 492.10 | 512.60 | 488.80 | 507.05 | 507.05 | 3.56% | 196,785 |
| Oct 17, 2025 | 493.80 | 502.75 | 485.10 | 489.60 | 489.60 | -0.07% | 98,245 |
| Oct 16, 2025 | 489.75 | 490.85 | 485.00 | 489.95 | 489.95 | 0.74% | 44,753 |
| Oct 15, 2025 | 476.75 | 487.65 | 476.75 | 486.35 | 486.35 | 1.09% | 27,970 |
| Oct 14, 2025 | 485.05 | 488.05 | 477.55 | 481.10 | 481.10 | -0.90% | 33,172 |
| Oct 13, 2025 | 487.15 | 487.65 | 478.80 | 485.45 | 485.45 | -0.53% | 23,030 |
| Oct 10, 2025 | 486.95 | 489.05 | 483.95 | 488.05 | 488.05 | 0.75% | 32,112 |
| Oct 9, 2025 | 488.80 | 490.90 | 479.60 | 484.40 | 484.40 | -0.53% | 45,442 |
| Oct 8, 2025 | 479.00 | 493.95 | 476.30 | 487.00 | 487.00 | 1.84% | 167,976 |
| Oct 7, 2025 | 475.95 | 480.00 | 473.00 | 478.20 | 478.20 | 0.60% | 44,370 |
| Oct 6, 2025 | 473.70 | 478.95 | 470.35 | 475.35 | 475.35 | 0.52% | 36,071 |
| Oct 3, 2025 | 468.20 | 475.20 | 466.25 | 472.90 | 472.90 | 1.07% | 59,888 |
| Oct 1, 2025 | 472.95 | 472.95 | 463.30 | 467.90 | 467.90 | -1.08% | 52,799 |
| Sep 30, 2025 | 469.05 | 474.10 | 466.25 | 473.00 | 473.00 | 1.53% | 31,657 |
| Sep 29, 2025 | 482.00 | 482.05 | 464.05 | 465.85 | 465.85 | -2.94% | 48,263 |
| Sep 26, 2025 | 492.00 | 492.00 | 472.30 | 479.95 | 479.95 | -2.66% | 31,420 |
| Sep 25, 2025 | 496.65 | 496.65 | 488.35 | 493.05 | 493.05 | -0.27% | 49,131 |
| Sep 24, 2025 | 489.25 | 495.95 | 483.45 | 494.40 | 494.40 | 1.21% | 57,615 |
| Sep 23, 2025 | 489.85 | 497.20 | 486.25 | 488.50 | 488.50 | 0.28% | 139,443 |
| Sep 22, 2025 | 481.10 | 490.40 | 481.10 | 487.15 | 487.15 | 1.42% | 56,863 |
| Sep 19, 2025 | 485.50 | 485.50 | 476.35 | 480.35 | 480.35 | -0.84% | 21,423 |
| 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 |