Apollo Tyres Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	419.90	420.25	413.40	419.65	419.65	-1.11%	488,448
Jul 23, 2026	424.00	431.45	422.50	424.35	424.35	-0.53%	483,933
Jul 22, 2026	425.95	429.25	423.05	426.60	426.60	-0.44%	265,484
Jul 21, 2026	430.00	431.70	426.00	428.50	428.50	-0.05%	159,164
Jul 20, 2026	428.00	431.25	426.25	428.70	428.70	-0.45%	379,115
Jul 17, 2026	429.00	432.25	422.55	430.65	430.65	-0.32%	713,234
Jul 16, 2026	429.50	437.25	428.00	432.05	432.05	1.18%	923,839
Jul 15, 2026	428.40	434.90	424.60	427.00	427.00	0.27%	1,493,654
Jul 14, 2026	435.25	435.90	421.75	425.85	425.85	-3.35%	1,340,483
Jul 13, 2026	436.95	443.75	434.25	440.60	440.60	0.11%	360,224
Jul 10, 2026	442.75	446.25	438.10	440.10	440.10	0.67%	496,648
Jul 9, 2026	438.00	446.50	436.55	439.65	437.15	0.02%	634,889
Jul 8, 2026	448.25	454.15	435.25	439.55	437.05	-3.26%	1,062,648
Jul 7, 2026	458.00	461.60	452.45	454.35	451.77	-0.22%	822,867
Jul 6, 2026	448.70	458.50	446.05	455.35	452.76	1.53%	1,018,587
Jul 3, 2026	458.50	458.95	446.00	448.50	445.95	-1.77%	1,064,985
Jul 2, 2026	434.00	458.50	432.30	456.60	454.00	5.78%	4,299,995
Jul 1, 2026	431.75	437.95	428.35	431.65	429.20	0.34%	694,948
Jun 30, 2026	428.75	431.50	423.15	430.20	427.75	2.27%	744,125
Jun 29, 2026	430.00	432.45	419.15	420.65	418.26	-2.32%	455,904
Jun 25, 2026	426.00	439.40	424.15	430.65	428.20	2.10%	1,815,374
Jun 24, 2026	422.95	428.90	418.40	421.80	419.40	-0.40%	514,483
Jun 23, 2026	428.75	428.75	421.25	423.50	421.09	-1.09%	577,138
Jun 22, 2026	425.50	434.00	423.90	428.15	425.72	0.62%	1,120,243
Jun 19, 2026	426.90	429.25	420.80	425.50	423.08	-0.58%	716,052
Jun 18, 2026	430.50	431.85	423.00	428.00	425.57	-0.37%	930,192
Jun 17, 2026	424.00	443.90	421.15	429.60	427.16	3.16%	6,404,212
Jun 16, 2026	416.20	420.40	411.10	416.45	414.08	0.51%	1,238,586
Jun 15, 2026	407.35	415.90	405.20	414.35	411.99	4.55%	2,449,234
Jun 12, 2026	388.00	397.35	386.00	396.30	394.05	4.21%	1,147,185
Jun 11, 2026	383.95	383.95	378.05	380.30	378.14	-1.44%	393,802
Jun 10, 2026	392.50	392.50	384.35	385.85	383.66	-1.41%	317,467
Jun 9, 2026	388.65	392.20	385.35	391.35	389.12	1.69%	309,451
Jun 8, 2026	393.75	393.75	384.00	384.85	382.66	-3.01%	401,969
Jun 5, 2026	398.75	399.00	395.05	396.80	394.54	0.27%	388,734
Jun 4, 2026	389.30	398.30	387.95	395.75	393.50	1.18%	943,323
Jun 3, 2026	391.30	394.90	387.95	391.15	388.93	-0.15%	541,725
Jun 2, 2026	385.45	396.00	379.80	391.75	389.52	1.67%	1,479,954
Jun 1, 2026	395.15	398.65	383.80	385.30	383.11	-2.33%	977,726
May 29, 2026	401.50	406.00	392.00	394.50	392.26	-1.31%	1,172,571
May 27, 2026	396.25	400.75	392.45	399.75	397.48	1.65%	2,572,258
May 26, 2026	390.00	399.20	388.10	393.25	391.01	1.26%	2,761,966
May 25, 2026	376.00	392.90	375.00	388.35	386.14	4.45%	3,668,821
May 22, 2026	374.10	374.45	368.85	371.80	369.69	-0.03%	850,020
May 21, 2026	379.50	379.55	370.40	371.90	369.79	-1.06%	1,347,201
May 20, 2026	371.85	377.15	365.30	375.90	373.76	1.08%	1,629,986
May 19, 2026	378.95	379.65	370.00	371.90	369.79	-0.87%	3,739,290
May 18, 2026	393.05	394.00	374.00	375.15	373.02	-4.90%	2,250,527
May 15, 2026	421.00	428.75	392.00	394.50	392.26	-1.82%	9,044,984
May 14, 2026	398.80	404.15	396.15	401.80	399.52	1.35%	1,715,502