Apollo Tyres Limited (BOM:500877)
India · Delayed Price · Currency is INR 407.50
+6.45 (1.61%)
At close: Oct 7, 2026
BOM:500877 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 398.35 | 408.00 | 397.30 | 407.50 | 407.50 | 1.61% | 17,911 |
| Oct 6, 2026 | 403.20 | 405.10 | 399.50 | 401.05 | 401.05 | -0.12% | 14,980 |
| Oct 5, 2026 | 404.00 | 406.55 | 399.60 | 401.55 | 401.55 | -0.96% | 33,042 |
| Oct 1, 2026 | 402.95 | 407.45 | 392.95 | 405.45 | 405.45 | 0.31% | 48,114 |
| Sep 30, 2026 | 412.30 | 412.30 | 402.00 | 404.20 | 404.20 | -2.01% | 69,598 |
| Sep 29, 2026 | 389.65 | 428.80 | 386.05 | 412.50 | 412.50 | 5.86% | 237,429 |
| Sep 28, 2026 | 399.90 | 399.90 | 388.95 | 389.65 | 389.65 | -2.61% | 34,295 |
| Sep 25, 2026 | 398.15 | 400.90 | 395.70 | 400.10 | 400.10 | 0.50% | 27,789 |
| Sep 24, 2026 | 405.00 | 405.00 | 396.80 | 398.10 | 398.10 | -1.93% | 46,432 |
| Sep 23, 2026 | 405.90 | 406.95 | 401.60 | 405.95 | 405.95 | 0.86% | 24,454 |
| Sep 22, 2026 | 410.00 | 410.00 | 401.50 | 402.50 | 402.50 | -1.54% | 36,347 |
| Sep 21, 2026 | 408.70 | 413.70 | 408.40 | 408.80 | 408.80 | -0.73% | 48,030 |
| Sep 18, 2026 | 414.60 | 418.60 | 406.75 | 411.80 | 411.80 | -0.15% | 45,845 |
| Sep 17, 2026 | 414.20 | 414.20 | 403.35 | 412.40 | 412.40 | 0.08% | 32,747 |
| Sep 16, 2026 | 409.80 | 429.20 | 402.60 | 412.05 | 412.05 | 1.44% | 158,513 |
| Sep 15, 2026 | 419.95 | 419.95 | 405.50 | 406.20 | 406.20 | -2.72% | 16,215 |
| Sep 11, 2026 | 415.20 | 419.20 | 410.25 | 417.55 | 417.55 | -0.44% | 14,622 |
| Sep 10, 2026 | 424.25 | 424.25 | 416.65 | 419.40 | 419.40 | -0.60% | 10,781 |
| Sep 9, 2026 | 406.25 | 424.70 | 406.25 | 421.95 | 421.95 | 2.53% | 47,240 |
| Sep 8, 2026 | 420.05 | 421.00 | 410.35 | 411.55 | 411.55 | -2.16% | 25,132 |
| Sep 7, 2026 | 433.35 | 433.35 | 419.10 | 420.65 | 420.65 | -2.06% | 30,855 |
| Sep 4, 2026 | 433.15 | 435.20 | 428.15 | 429.50 | 429.50 | -1.03% | 41,076 |
| Sep 3, 2026 | 435.75 | 439.30 | 433.00 | 433.95 | 433.95 | -0.07% | 17,015 |
| Sep 2, 2026 | 440.75 | 440.75 | 432.25 | 434.25 | 434.25 | -1.90% | 33,024 |
| Sep 1, 2026 | 438.65 | 443.60 | 438.30 | 442.65 | 442.65 | 0.69% | 34,952 |
| Aug 31, 2026 | 443.60 | 449.50 | 436.05 | 439.60 | 439.60 | -0.89% | 48,344 |
| Aug 28, 2026 | 446.80 | 450.75 | 442.50 | 443.55 | 443.55 | 0.03% | 75,949 |
| Aug 27, 2026 | 444.85 | 448.10 | 439.10 | 443.40 | 443.40 | -0.09% | 47,851 |
| Aug 26, 2026 | 444.95 | 445.65 | 439.75 | 443.80 | 443.80 | 0.54% | 23,773 |
| Aug 25, 2026 | 448.25 | 448.25 | 440.00 | 441.40 | 441.40 | -0.99% | 26,220 |
| Aug 24, 2026 | 464.75 | 468.45 | 442.75 | 445.80 | 445.80 | 1.39% | 320,863 |
| 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 |