Apollo Tyres Limited (NSE:APOLLOTYRE)
India · Delayed Price · Currency is INR 501.20
-1.80 (-0.36%)
Oct 31, 2025, 3:30 PM IST
Apollo Tyres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 506.25 | 508.75 | 500.25 | 501.50 | 501.50 | -0.30% | 305,623 |
| Oct 30, 2025 | 506.85 | 510.70 | 500.05 | 503.00 | 503.00 | -0.50% | 733,774 |
| Oct 29, 2025 | 506.00 | 508.50 | 501.30 | 505.55 | 505.55 | 0.21% | 488,519 |
| 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% | 736,489 |
| 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% | 2,552,846 |
| Oct 16, 2025 | 487.20 | 490.60 | 484.70 | 489.95 | 489.95 | 0.65% | 742,838 |
| Oct 15, 2025 | 481.35 | 488.00 | 479.05 | 486.80 | 486.80 | 1.27% | 332,429 |
| Oct 14, 2025 | 486.00 | 488.65 | 477.50 | 480.70 | 480.70 | -0.96% | 456,975 |
| Oct 13, 2025 | 486.55 | 488.00 | 478.75 | 485.35 | 485.35 | -0.59% | 432,097 |
| Oct 10, 2025 | 485.80 | 489.70 | 483.50 | 488.25 | 488.25 | 0.70% | 617,346 |
| Oct 9, 2025 | 490.25 | 491.50 | 479.65 | 484.85 | 484.85 | -0.42% | 588,693 |
| Oct 8, 2025 | 478.10 | 493.90 | 476.80 | 486.90 | 486.90 | 1.76% | 1,132,737 |
| Oct 7, 2025 | 475.10 | 480.35 | 472.90 | 478.50 | 478.50 | 0.80% | 384,555 |
| Oct 6, 2025 | 475.00 | 479.00 | 470.40 | 474.70 | 474.70 | 0.33% | 772,038 |
| Oct 3, 2025 | 469.20 | 475.50 | 466.25 | 473.15 | 473.15 | 1.18% | 1,242,296 |
| Oct 1, 2025 | 472.95 | 473.00 | 463.25 | 467.65 | 467.65 | -1.12% | 799,527 |
| Sep 30, 2025 | 469.25 | 474.30 | 465.55 | 472.95 | 472.95 | 1.59% | 1,138,686 |
| Sep 29, 2025 | 483.25 | 483.25 | 464.00 | 465.55 | 465.55 | -2.99% | 884,958 |
| Sep 26, 2025 | 492.00 | 492.00 | 472.55 | 479.90 | 479.90 | -2.71% | 806,706 |
| Sep 25, 2025 | 494.35 | 495.90 | 488.20 | 493.25 | 493.25 | -0.29% | 1,016,220 |
| Sep 24, 2025 | 490.75 | 495.80 | 483.50 | 494.70 | 494.70 | 1.16% | 1,568,815 |
| Sep 23, 2025 | 486.40 | 497.65 | 486.35 | 489.05 | 489.05 | 0.54% | 2,074,346 |
| Sep 22, 2025 | 483.00 | 490.40 | 481.35 | 486.40 | 486.40 | 1.20% | 1,131,081 |
| Sep 19, 2025 | 485.00 | 485.05 | 476.05 | 480.65 | 480.65 | -0.80% | 947,737 |
| Sep 18, 2025 | 486.70 | 491.00 | 481.25 | 484.55 | 484.55 | 0.23% | 610,388 |
| Sep 17, 2025 | 493.95 | 499.00 | 482.25 | 483.45 | 483.45 | -0.58% | 2,095,486 |
| Sep 16, 2025 | 480.50 | 491.00 | 479.75 | 486.25 | 486.25 | 1.47% | 1,587,021 |
| Sep 15, 2025 | 476.00 | 486.40 | 470.55 | 479.20 | 479.20 | 0.79% | 975,708 |
| Sep 12, 2025 | 480.15 | 481.00 | 470.00 | 475.45 | 475.45 | -0.49% | 1,390,599 |
| Sep 11, 2025 | 480.15 | 480.30 | 475.15 | 477.80 | 477.80 | -0.36% | 642,776 |
| Sep 10, 2025 | 483.50 | 483.90 | 473.10 | 479.55 | 479.55 | -0.38% | 875,353 |
| Sep 9, 2025 | 482.65 | 485.00 | 477.25 | 481.40 | 481.40 | 0.29% | 447,151 |
| Sep 8, 2025 | 484.95 | 491.00 | 478.35 | 480.00 | 480.00 | -0.58% | 638,840 |
| Sep 5, 2025 | 486.00 | 488.00 | 479.05 | 482.80 | 482.80 | -0.56% | 572,558 |
| Sep 4, 2025 | 492.00 | 497.80 | 481.05 | 485.50 | 485.50 | -0.03% | 2,501,551 |
| Sep 3, 2025 | 491.05 | 495.70 | 482.40 | 485.65 | 485.65 | -0.44% | 1,536,058 |
| Sep 2, 2025 | 469.00 | 493.00 | 467.00 | 487.80 | 487.80 | 4.32% | 6,936,286 |
| Sep 1, 2025 | 464.50 | 471.50 | 463.25 | 467.60 | 467.60 | 1.17% | 993,342 |
| Aug 29, 2025 | 459.75 | 463.55 | 454.70 | 462.20 | 462.20 | 1.02% | 681,893 |
| Aug 28, 2025 | 456.50 | 462.15 | 453.50 | 457.55 | 457.55 | 0.22% | 609,203 |
| Aug 26, 2025 | 465.80 | 465.90 | 455.00 | 456.55 | 456.55 | -1.99% | 718,649 |
| Aug 25, 2025 | 465.95 | 471.30 | 463.00 | 465.80 | 465.80 | 0.01% | 756,689 |
| Aug 22, 2025 | 464.45 | 467.50 | 456.50 | 465.75 | 465.75 | 0.23% | 562,831 |
| 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 |