Apollo Tyres Limited (BOM:500877)
India · Delayed Price · Currency is INR 439.70
+10.15 (2.36%)
At close: Aug 21, 2026
BOM:500877 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 428.25 | 442.90 | 427.55 | 439.70 | 439.70 | 2.36% | 1,380,036 |
| Aug 20, 2026 | 431.50 | 433.60 | 428.50 | 429.55 | 429.55 | 0.59% | 8,721 |
| Aug 19, 2026 | 434.05 | 434.85 | 426.65 | 427.05 | 427.05 | -1.91% | 34,809 |
| Aug 18, 2026 | 434.35 | 438.95 | 433.50 | 435.35 | 435.35 | -0.38% | 22,674 |
| Aug 17, 2026 | 444.00 | 444.00 | 435.35 | 437.00 | 437.00 | -1.58% | 10,905 |
| Aug 14, 2026 | 442.60 | 446.60 | 440.75 | 444.00 | 444.00 | 0.19% | 19,058 |
| Aug 13, 2026 | 449.00 | 449.00 | 440.50 | 443.15 | 443.15 | -0.45% | 38,343 |
| Aug 12, 2026 | 445.05 | 447.80 | 441.95 | 445.15 | 445.15 | 0.53% | 19,473 |
| Aug 11, 2026 | 446.65 | 446.65 | 441.75 | 442.80 | 442.80 | -0.67% | 17,776 |
| Aug 10, 2026 | 444.00 | 451.75 | 438.70 | 445.80 | 445.80 | 0.10% | 64,362 |
| Aug 7, 2026 | 443.20 | 450.00 | 431.95 | 445.35 | 445.35 | -1.00% | 154,181 |
| Aug 6, 2026 | 445.60 | 451.90 | 441.00 | 449.85 | 449.85 | 1.08% | 89,663 |
| Aug 5, 2026 | 440.35 | 451.65 | 438.95 | 445.05 | 445.05 | 1.53% | 93,316 |
| Aug 4, 2026 | 438.15 | 445.00 | 435.60 | 438.35 | 438.35 | 0.57% | 33,765 |
| Aug 3, 2026 | 433.65 | 438.10 | 430.80 | 435.85 | 435.85 | 1.69% | 59,828 |
| Jul 31, 2026 | 426.15 | 432.75 | 424.00 | 428.60 | 428.60 | 1.35% | 19,564 |
| Jul 30, 2026 | 427.90 | 431.00 | 422.35 | 422.90 | 422.90 | -0.29% | 66,923 |
| Jul 29, 2026 | 425.05 | 431.25 | 423.30 | 424.15 | 424.15 | 0.02% | 51,385 |
| Jul 28, 2026 | 420.25 | 424.95 | 420.25 | 424.05 | 424.05 | 0.92% | 25,272 |
| Jul 27, 2026 | 423.00 | 423.15 | 418.40 | 420.20 | 420.20 | 0.18% | 27,198 |
| Jul 24, 2026 | 420.00 | 420.10 | 413.65 | 419.45 | 419.45 | -1.06% | 11,667 |
| Jul 23, 2026 | 425.40 | 431.35 | 422.10 | 423.95 | 423.95 | -0.68% | 34,590 |
| Jul 22, 2026 | 427.95 | 428.85 | 423.10 | 426.85 | 426.85 | -0.36% | 11,682 |
| Jul 21, 2026 | 431.75 | 431.75 | 426.10 | 428.40 | 428.40 | -0.02% | 9,242 |
| Jul 20, 2026 | 430.00 | 431.25 | 426.05 | 428.50 | 428.50 | -0.49% | 11,403 |
| Jul 17, 2026 | 431.55 | 432.00 | 422.90 | 430.60 | 430.60 | -0.31% | 41,217 |
| Jul 16, 2026 | 430.75 | 437.20 | 429.15 | 431.95 | 431.95 | 1.19% | 67,799 |
| Jul 15, 2026 | 429.00 | 435.00 | 424.30 | 426.85 | 426.85 | 0.38% | 95,148 |
| Jul 14, 2026 | 434.05 | 435.25 | 421.60 | 425.25 | 425.25 | -3.46% | 84,070 |
| Jul 13, 2026 | 436.20 | 443.50 | 434.10 | 440.50 | 440.50 | 0.07% | 39,515 |
| Jul 10, 2026 | 445.55 | 445.65 | 438.85 | 440.20 | 440.20 | 0.77% | 20,799 |
| Jul 9, 2026 | 439.55 | 446.50 | 436.80 | 439.35 | 436.85 | 0.03% | 32,095 |
| Jul 8, 2026 | 448.00 | 454.25 | 435.50 | 439.20 | 436.70 | -3.31% | 55,038 |
| Jul 7, 2026 | 459.10 | 461.05 | 450.00 | 454.25 | 451.67 | -0.23% | 39,448 |
| Jul 6, 2026 | 448.25 | 458.50 | 446.00 | 455.30 | 452.71 | 1.36% | 113,696 |
| Jul 3, 2026 | 459.70 | 459.70 | 446.00 | 449.20 | 446.64 | -1.51% | 98,240 |
| Jul 2, 2026 | 433.05 | 458.55 | 432.15 | 456.10 | 453.50 | 5.58% | 392,075 |
| Jul 1, 2026 | 431.25 | 437.15 | 428.85 | 432.00 | 429.54 | 0.45% | 41,407 |
| Jun 30, 2026 | 428.00 | 431.50 | 423.35 | 430.05 | 427.60 | 2.09% | 85,152 |
| Jun 29, 2026 | 430.10 | 431.95 | 419.30 | 421.25 | 418.85 | -2.15% | 28,265 |
| Jun 25, 2026 | 426.75 | 439.00 | 424.00 | 430.50 | 428.05 | 2.00% | 147,111 |
| Jun 24, 2026 | 422.85 | 429.30 | 418.25 | 422.05 | 419.65 | -0.15% | 34,041 |
| Jun 23, 2026 | 431.50 | 431.50 | 421.00 | 422.70 | 420.29 | -1.28% | 49,712 |
| Jun 22, 2026 | 425.05 | 434.00 | 425.05 | 428.20 | 425.76 | 0.62% | 83,853 |
| Jun 19, 2026 | 426.40 | 429.10 | 420.55 | 425.55 | 423.13 | -0.61% | 69,433 |
| Jun 18, 2026 | 431.50 | 431.95 | 423.00 | 428.15 | 425.71 | -0.20% | 50,292 |
| Jun 17, 2026 | 422.60 | 443.65 | 422.00 | 429.00 | 426.56 | 3.00% | 749,253 |
| Jun 16, 2026 | 418.70 | 420.00 | 411.20 | 416.50 | 414.13 | 0.52% | 87,553 |
| Jun 15, 2026 | 410.40 | 415.65 | 405.00 | 414.35 | 411.99 | 4.61% | 522,091 |
| Jun 12, 2026 | 389.00 | 397.10 | 386.75 | 396.10 | 393.85 | 4.17% | 29,657 |