Apollo Tyres Limited (NSE:APOLLOTYRE)
India · Delayed Price · Currency is INR 465.75
+1.05 (0.23%)
Aug 22, 2025, 3:30 PM IST
Apollo Tyres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 464.45 | 467.50 | 456.50 | 465.75 | 465.75 | 0.23% | 562,830 |
| Aug 21, 2025 | 467.35 | 467.95 | 460.00 | 464.70 | 464.70 | -0.56% | 519,012 |
| Aug 20, 2025 | 467.00 | 469.70 | 462.00 | 467.30 | 467.30 | 0.21% | 606,469 |
| Aug 19, 2025 | 462.00 | 468.00 | 455.80 | 466.30 | 466.30 | 0.40% | 1,237,000 |
| Aug 18, 2025 | 436.80 | 468.75 | 431.00 | 464.45 | 464.45 | 7.44% | 2,446,895 |
| Aug 14, 2025 | 444.65 | 445.60 | 430.05 | 432.30 | 432.30 | -2.78% | 612,195 |
| Aug 13, 2025 | 446.65 | 446.95 | 438.00 | 444.65 | 444.65 | -0.45% | 492,562 |
| Aug 12, 2025 | 441.00 | 448.95 | 434.80 | 446.65 | 446.65 | 1.77% | 451,459 |
| Aug 11, 2025 | 434.25 | 440.95 | 430.00 | 438.90 | 438.90 | 1.08% | 282,065 |
| Aug 8, 2025 | 425.60 | 437.80 | 421.00 | 434.20 | 434.20 | -0.47% | 519,716 |
| Aug 7, 2025 | 435.10 | 438.35 | 427.70 | 436.25 | 436.25 | 0.26% | 227,665 |
| Aug 6, 2025 | 439.85 | 443.85 | 431.10 | 435.10 | 435.10 | -1.08% | 417,114 |
| Aug 5, 2025 | 442.30 | 446.15 | 438.75 | 439.85 | 439.85 | -0.36% | 256,491 |
| Aug 4, 2025 | 444.00 | 444.80 | 437.05 | 441.45 | 441.45 | 0.14% | 250,458 |
| Aug 1, 2025 | 450.70 | 454.70 | 439.20 | 440.85 | 440.85 | -1.97% | 227,026 |
| Jul 31, 2025 | 456.50 | 460.75 | 447.05 | 449.70 | 449.70 | -2.25% | 405,420 |
| Jul 30, 2025 | 457.95 | 463.25 | 455.05 | 460.05 | 460.05 | 0.91% | 465,687 |
| Jul 29, 2025 | 451.90 | 458.50 | 449.05 | 455.90 | 455.90 | 0.87% | 259,720 |
| Jul 28, 2025 | 455.75 | 461.70 | 447.45 | 451.95 | 451.95 | -0.68% | 547,315 |
| Jul 25, 2025 | 459.00 | 459.85 | 452.35 | 455.05 | 455.05 | -0.88% | 442,237 |
| Jul 24, 2025 | 457.95 | 465.50 | 455.70 | 459.10 | 459.10 | 0.25% | 779,549 |
| Jul 23, 2025 | 451.70 | 458.90 | 448.55 | 457.95 | 457.95 | 1.87% | 563,753 |
| Jul 22, 2025 | 452.00 | 454.95 | 448.00 | 449.55 | 449.55 | -0.22% | 369,290 |
| Jul 21, 2025 | 455.00 | 455.95 | 446.45 | 450.55 | 450.55 | -1.01% | 759,137 |
| Jul 18, 2025 | 458.90 | 461.00 | 454.20 | 455.15 | 455.15 | -0.65% | 507,733 |
| Jul 17, 2025 | 457.30 | 473.00 | 455.25 | 458.15 | 458.15 | 0.65% | 2,921,723 |
| Jul 16, 2025 | 459.00 | 462.50 | 454.30 | 455.20 | 455.20 | -0.93% | 723,679 |
| Jul 15, 2025 | 456.00 | 461.50 | 455.05 | 459.45 | 459.45 | 1.31% | 871,453 |
| Jul 14, 2025 | 458.00 | 461.45 | 451.80 | 453.50 | 453.50 | -1.11% | 768,813 |
| Jul 11, 2025 | 468.00 | 470.70 | 457.00 | 458.60 | 458.60 | -2.89% | 1,096,347 |
| Jul 10, 2025 | 476.00 | 477.10 | 470.05 | 472.25 | 467.25 | -0.35% | 918,686 |
| Jul 9, 2025 | 473.00 | 476.55 | 468.10 | 473.90 | 468.88 | 0.46% | 2,041,391 |
| Jul 8, 2025 | 460.00 | 475.00 | 457.50 | 471.75 | 466.76 | 2.47% | 1,947,914 |
| Jul 7, 2025 | 459.05 | 463.60 | 455.60 | 460.40 | 455.53 | 0.27% | 488,674 |
| Jul 4, 2025 | 462.95 | 467.00 | 456.25 | 459.15 | 454.29 | -0.75% | 564,868 |
| Jul 3, 2025 | 469.50 | 471.00 | 461.25 | 462.60 | 457.70 | -0.90% | 2,422,706 |
| Jul 2, 2025 | 449.40 | 470.90 | 448.55 | 466.80 | 461.86 | 4.27% | 7,350,179 |
| Jul 1, 2025 | 449.05 | 451.40 | 445.50 | 447.70 | 442.96 | -0.25% | 419,750 |
| Jun 30, 2025 | 449.15 | 452.50 | 446.90 | 448.80 | 444.05 | 0.32% | 440,931 |
| Jun 27, 2025 | 449.00 | 453.00 | 445.70 | 447.35 | 442.61 | 0.17% | 1,374,378 |
| Jun 26, 2025 | 452.20 | 454.95 | 445.80 | 446.60 | 441.87 | -0.99% | 1,208,086 |
| Jun 25, 2025 | 447.10 | 452.35 | 444.25 | 451.05 | 446.27 | 1.03% | 1,379,568 |
| Jun 24, 2025 | 450.00 | 452.20 | 441.50 | 446.45 | 441.72 | 0.67% | 896,805 |
| Jun 23, 2025 | 439.00 | 444.90 | 435.30 | 443.50 | 438.80 | 0.84% | 650,748 |
| Jun 20, 2025 | 447.45 | 448.50 | 436.10 | 439.80 | 435.14 | -1.63% | 2,304,686 |
| Jun 19, 2025 | 445.40 | 449.00 | 441.60 | 447.10 | 442.37 | 0.38% | 549,351 |
| Jun 18, 2025 | 444.90 | 449.00 | 442.10 | 445.40 | 440.68 | 0.04% | 371,685 |
| Jun 17, 2025 | 448.40 | 449.90 | 443.45 | 445.20 | 440.49 | -0.53% | 505,842 |
| Jun 16, 2025 | 450.30 | 451.95 | 444.45 | 447.55 | 442.81 | -0.97% | 486,765 |
| Jun 13, 2025 | 441.00 | 456.70 | 440.00 | 451.95 | 447.16 | -1.14% | 802,931 |