Apollo Tyres Limited (NSE:APOLLOTYRE)
India · Delayed Price · Currency is INR 494.10
-2.45 (-0.49%)
Dec 30, 2025, 3:30 PM IST
Apollo Tyres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 497.00 | 500.45 | 492.85 | 493.60 | - | -0.59% | 279,068 |
| Dec 29, 2025 | 507.00 | 512.00 | 494.75 | 496.55 | 496.55 | -1.83% | 735,336 |
| Dec 26, 2025 | 511.70 | 511.70 | 504.10 | 505.80 | 505.80 | -1.15% | 343,635 |
| Dec 24, 2025 | 512.80 | 513.95 | 507.05 | 511.70 | 511.70 | -0.08% | 624,578 |
| Dec 23, 2025 | 512.10 | 519.95 | 506.25 | 512.10 | 512.10 | 0.46% | 762,056 |
| Dec 22, 2025 | 507.05 | 512.45 | 503.55 | 509.75 | 509.75 | 0.53% | 379,016 |
| Dec 19, 2025 | 496.00 | 513.75 | 491.00 | 507.05 | 507.05 | 2.24% | 1,434,222 |
| Dec 18, 2025 | 499.20 | 500.45 | 494.25 | 495.95 | 495.95 | -0.67% | 631,506 |
| Dec 17, 2025 | 511.00 | 511.00 | 498.10 | 499.30 | 499.30 | -2.29% | 398,588 |
| Dec 16, 2025 | 508.90 | 513.20 | 506.30 | 511.00 | 511.00 | 0.89% | 587,035 |
| Dec 15, 2025 | 510.00 | 510.50 | 504.00 | 506.50 | 506.50 | -0.69% | 324,549 |
| Dec 12, 2025 | 514.95 | 518.50 | 507.10 | 510.00 | 510.00 | -0.80% | 413,327 |
| Dec 11, 2025 | 523.00 | 523.00 | 512.05 | 514.10 | 514.10 | -1.28% | 235,971 |
| Dec 10, 2025 | 526.00 | 529.45 | 517.60 | 520.75 | 520.75 | -0.73% | 383,487 |
| Dec 9, 2025 | 520.35 | 531.00 | 519.00 | 524.60 | 524.60 | 0.82% | 1,168,279 |
| Dec 8, 2025 | 524.05 | 528.45 | 518.00 | 520.35 | 520.35 | -0.21% | 528,025 |
| Dec 5, 2025 | 531.50 | 536.20 | 518.25 | 521.45 | 521.45 | -1.72% | 661,593 |
| Dec 4, 2025 | 531.70 | 539.20 | 526.50 | 530.60 | 530.60 | -0.86% | 1,001,462 |
| Dec 3, 2025 | 521.70 | 538.50 | 519.55 | 535.20 | 535.20 | 3.07% | 1,517,255 |
| Dec 2, 2025 | 518.50 | 528.00 | 517.00 | 519.25 | 519.25 | 0.56% | 1,411,085 |
| Dec 1, 2025 | 517.35 | 523.95 | 514.10 | 516.35 | 516.35 | 0.46% | 445,396 |
| Nov 28, 2025 | 519.00 | 522.05 | 513.15 | 514.00 | 514.00 | -0.95% | 267,746 |
| Nov 27, 2025 | 521.25 | 522.25 | 516.80 | 518.95 | 518.95 | -0.48% | 166,766 |
| Nov 26, 2025 | 524.25 | 526.65 | 518.10 | 521.45 | 521.45 | -0.11% | 535,179 |
| Nov 25, 2025 | 530.00 | 530.70 | 520.50 | 522.05 | 522.05 | -1.15% | 303,594 |
| Nov 24, 2025 | 511.90 | 538.00 | 511.55 | 528.15 | 528.15 | 3.07% | 1,268,776 |
| Nov 21, 2025 | 517.25 | 523.40 | 511.00 | 512.40 | 512.40 | -1.32% | 361,031 |
| Nov 20, 2025 | 523.00 | 525.65 | 517.50 | 519.25 | 519.25 | -0.65% | 387,466 |
| Nov 19, 2025 | 524.05 | 528.25 | 515.55 | 522.65 | 522.65 | -0.03% | 912,099 |
| Nov 18, 2025 | 514.00 | 528.95 | 503.60 | 522.80 | 522.80 | 1.71% | 1,296,744 |
| Nov 17, 2025 | 525.00 | 538.90 | 512.55 | 514.00 | 514.00 | -0.91% | 1,082,641 |
| Nov 14, 2025 | 534.00 | 540.50 | 516.60 | 518.70 | 518.70 | -3.39% | 1,305,213 |
| Nov 13, 2025 | 533.45 | 539.25 | 532.35 | 536.90 | 536.90 | 0.85% | 769,551 |
| Nov 12, 2025 | 522.00 | 533.85 | 520.90 | 532.35 | 532.35 | 2.30% | 1,684,497 |
| Nov 11, 2025 | 522.25 | 523.95 | 515.05 | 520.40 | 520.40 | -0.31% | 455,201 |
| Nov 10, 2025 | 515.40 | 524.95 | 515.40 | 522.00 | 522.00 | 1.28% | 645,982 |
| Nov 7, 2025 | 506.90 | 520.80 | 497.50 | 515.40 | 515.40 | 1.90% | 865,620 |
| Nov 6, 2025 | 522.35 | 524.35 | 504.50 | 505.80 | 505.80 | -3.17% | 562,329 |
| Nov 4, 2025 | 509.95 | 528.50 | 509.90 | 522.35 | 522.35 | 2.53% | 2,697,240 |
| Nov 3, 2025 | 500.05 | 513.40 | 499.40 | 509.45 | 509.45 | 1.59% | 839,770 |
| Oct 31, 2025 | 506.25 | 508.75 | 500.25 | 501.50 | 501.50 | -0.30% | 305,198 |
| Oct 30, 2025 | 506.85 | 510.70 | 500.05 | 503.00 | 503.00 | -0.50% | 733,764 |
| Oct 29, 2025 | 506.00 | 508.50 | 501.30 | 505.55 | 505.55 | 0.21% | 488,457 |
| Oct 28, 2025 | 513.00 | 529.80 | 500.65 | 504.50 | 504.50 | -0.21% | 3,352,963 |
| Oct 27, 2025 | 500.00 | 511.45 | 499.00 | 505.55 | 505.55 | 1.15% | 736,362 |
| Oct 24, 2025 | 514.05 | 517.00 | 497.10 | 499.80 | 499.80 | -2.75% | 1,097,426 |
| Oct 23, 2025 | 515.00 | 517.00 | 504.25 | 513.95 | 513.95 | -0.23% | 1,413,312 |
| Oct 21, 2025 | 510.00 | 518.00 | 507.40 | 515.15 | 515.15 | 1.61% | 537,454 |
| Oct 20, 2025 | 493.40 | 512.55 | 488.75 | 507.00 | 507.00 | 3.80% | 3,460,910 |
| Oct 17, 2025 | 492.00 | 503.00 | 485.05 | 488.45 | 488.45 | -0.31% | 2,551,939 |