Apollo Tyres Limited (NSE:APOLLOTYRE)
India · Delayed Price · Currency is INR 440.40
-13.65 (-3.01%)
At close: Mar 2, 2026
Apollo Tyres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 430.30 | 446.50 | 430.30 | 440.40 | 440.40 | -3.01% | 1,403,297 |
| Feb 27, 2026 | 456.00 | 462.95 | 452.00 | 454.05 | 454.05 | -1.48% | 992,981 |
| Feb 26, 2026 | 463.00 | 464.75 | 456.05 | 460.85 | 460.85 | -0.52% | 503,063 |
| Feb 25, 2026 | 456.60 | 465.05 | 453.95 | 463.25 | 463.25 | 1.87% | 1,262,686 |
| Feb 24, 2026 | 455.70 | 458.60 | 450.80 | 454.75 | 454.75 | 0.28% | 1,023,066 |
| Feb 23, 2026 | 457.70 | 457.85 | 440.50 | 453.50 | 453.50 | -0.41% | 1,568,200 |
| Feb 20, 2026 | 464.10 | 465.55 | 453.30 | 455.35 | 455.35 | -1.51% | 809,786 |
| Feb 19, 2026 | 477.10 | 477.10 | 460.00 | 462.35 | 462.35 | -2.68% | 700,482 |
| Feb 18, 2026 | 480.00 | 482.30 | 474.40 | 475.10 | 475.10 | -0.69% | 1,291,770 |
| Feb 17, 2026 | 481.50 | 483.95 | 476.25 | 478.40 | 478.40 | -0.18% | 935,036 |
| Feb 16, 2026 | 489.70 | 492.00 | 476.90 | 479.25 | 479.25 | -2.12% | 812,390 |
| Feb 13, 2026 | 498.75 | 500.50 | 488.00 | 489.65 | 489.65 | -1.82% | 846,798 |
| Feb 12, 2026 | 512.00 | 512.00 | 497.05 | 498.75 | 498.75 | -2.11% | 745,770 |
| Feb 11, 2026 | 509.70 | 523.20 | 507.15 | 509.50 | 509.50 | 0.45% | 2,121,693 |
| Feb 10, 2026 | 507.00 | 515.60 | 503.25 | 507.20 | 507.20 | 0.25% | 1,060,494 |
| Feb 9, 2026 | 507.00 | 514.70 | 504.30 | 505.95 | 502.45 | 0.35% | 1,289,850 |
| Feb 6, 2026 | 508.75 | 510.75 | 500.55 | 504.20 | 500.71 | -0.72% | 912,338 |
| Feb 5, 2026 | 525.00 | 532.00 | 502.25 | 507.85 | 504.34 | -0.94% | 3,657,302 |
| Feb 4, 2026 | 504.90 | 521.75 | 502.00 | 512.65 | 509.10 | 1.53% | 1,203,720 |
| Feb 3, 2026 | 491.00 | 506.00 | 487.00 | 504.90 | 501.41 | 4.52% | 1,179,645 |
| Feb 2, 2026 | 485.00 | 487.95 | 474.85 | 483.05 | 479.71 | -0.90% | 799,186 |
| Feb 1, 2026 | 490.00 | 492.00 | 484.75 | 487.45 | 484.08 | -0.95% | 119,426 |
| Jan 30, 2026 | 489.75 | 493.95 | 485.00 | 492.15 | 488.75 | 0.08% | 521,470 |
| Jan 29, 2026 | 499.90 | 500.40 | 477.80 | 491.75 | 488.35 | -1.85% | 979,663 |
| Jan 28, 2026 | 506.25 | 506.90 | 499.55 | 501.00 | 497.53 | -1.17% | 745,181 |
| Jan 27, 2026 | 497.50 | 510.40 | 487.05 | 506.95 | 503.44 | 1.55% | 637,329 |
| Jan 23, 2026 | 503.00 | 510.25 | 497.00 | 499.20 | 495.75 | -0.92% | 598,625 |
| Jan 22, 2026 | 502.00 | 517.35 | 499.60 | 503.85 | 500.36 | 0.37% | 725,683 |
| Jan 21, 2026 | 503.00 | 505.45 | 493.45 | 502.00 | 498.53 | -0.91% | 847,258 |
| Jan 20, 2026 | 512.80 | 514.05 | 498.30 | 506.60 | 503.10 | -0.68% | 997,484 |
| Jan 19, 2026 | 508.00 | 515.25 | 503.95 | 510.05 | 506.52 | 0.29% | 450,889 |
| Jan 16, 2026 | 525.65 | 528.65 | 506.05 | 508.55 | 505.03 | -3.67% | 892,494 |
| Jan 14, 2026 | 520.00 | 529.10 | 517.50 | 527.95 | 524.30 | 1.43% | 1,235,341 |
| Jan 13, 2026 | 508.20 | 524.00 | 500.15 | 520.50 | 516.90 | 3.34% | 1,378,698 |
| Jan 12, 2026 | 503.00 | 505.50 | 487.25 | 503.70 | 500.22 | -0.14% | 755,693 |
| Jan 9, 2026 | 519.95 | 523.95 | 502.05 | 504.40 | 500.91 | -2.99% | 664,785 |
| Jan 8, 2026 | 517.50 | 530.75 | 514.55 | 519.95 | 516.35 | 0.46% | 1,362,000 |
| Jan 7, 2026 | 521.00 | 525.00 | 516.00 | 517.55 | 513.97 | -0.38% | 1,084,107 |
| Jan 6, 2026 | 509.80 | 521.00 | 505.00 | 519.50 | 515.91 | 2.71% | 1,957,528 |
| Jan 5, 2026 | 497.25 | 508.25 | 493.30 | 505.80 | 502.30 | 1.72% | 1,140,870 |
| Jan 2, 2026 | 494.20 | 500.50 | 492.00 | 497.25 | 493.81 | 0.62% | 399,501 |
| Jan 1, 2026 | 500.75 | 502.50 | 492.35 | 494.20 | 490.78 | -1.16% | 517,987 |
| Dec 31, 2025 | 497.50 | 502.15 | 494.50 | 500.00 | 496.54 | 1.19% | 432,342 |
| Dec 30, 2025 | 497.00 | 500.45 | 492.85 | 494.10 | 490.68 | -0.49% | 560,939 |
| Dec 29, 2025 | 507.00 | 512.00 | 494.75 | 496.55 | 493.12 | -1.83% | 735,336 |
| Dec 26, 2025 | 511.70 | 511.70 | 504.10 | 505.80 | 502.30 | -1.15% | 343,635 |
| Dec 24, 2025 | 512.80 | 513.95 | 507.05 | 511.70 | 508.16 | -0.08% | 624,578 |
| Dec 23, 2025 | 512.10 | 519.95 | 506.25 | 512.10 | 508.56 | 0.46% | 762,056 |
| Dec 22, 2025 | 507.05 | 512.45 | 503.55 | 509.75 | 506.22 | 0.53% | 379,016 |
| Dec 19, 2025 | 496.00 | 513.75 | 491.00 | 507.05 | 503.54 | 2.24% | 1,434,222 |