Apollo Tyres Limited (NSE:APOLLOTYRE)
India · Delayed Price · Currency is INR 417.60
+1.05 (0.25%)
Nov 9, 2026, 3:29 PM IST
Apollo Tyres Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 417.70 | 419.50 | 409.00 | 417.60 | 417.60 | 0.25% | 506,831 |
| Nov 8, 2026 | 417.10 | 419.25 | 415.00 | 416.55 | 416.55 | 0.14% | 90,162 |
| Nov 6, 2026 | 415.75 | 417.20 | 408.00 | 415.95 | 415.95 | -0.69% | 781,874 |
| Nov 5, 2026 | 411.00 | 435.75 | 411.00 | 418.85 | 418.85 | 4.09% | 3,940,146 |
| Nov 4, 2026 | 398.50 | 403.85 | 394.50 | 402.40 | 402.40 | 1.54% | 748,550 |
| Nov 3, 2026 | 394.00 | 399.50 | 390.95 | 396.30 | 396.30 | 1.64% | 443,604 |
| Nov 2, 2026 | 382.05 | 393.60 | 382.00 | 389.90 | 389.90 | 2.75% | 478,363 |
| Oct 30, 2026 | 388.00 | 388.75 | 378.20 | 379.45 | 379.45 | -1.79% | 482,635 |
| Oct 29, 2026 | 388.00 | 388.05 | 383.10 | 386.35 | 386.35 | -0.19% | 204,458 |
| Oct 28, 2026 | 383.30 | 389.00 | 378.05 | 387.10 | 387.10 | 0.99% | 375,826 |
| Oct 27, 2026 | 389.00 | 391.00 | 381.25 | 383.30 | 383.30 | -0.92% | 405,226 |
| Oct 26, 2026 | 384.60 | 391.00 | 375.00 | 386.85 | 386.85 | 0.70% | 1,241,995 |
| Oct 23, 2026 | 399.00 | 399.25 | 382.00 | 384.15 | 384.15 | -3.67% | 489,853 |
| Oct 22, 2026 | 408.70 | 409.10 | 396.55 | 398.80 | 398.80 | -2.74% | 300,175 |
| Oct 21, 2026 | 415.00 | 416.10 | 403.05 | 410.05 | 410.05 | -1.61% | 614,663 |
| Oct 19, 2026 | 409.70 | 417.45 | 406.25 | 416.75 | 416.75 | 1.93% | 538,860 |
| Oct 16, 2026 | 411.50 | 413.20 | 407.50 | 408.85 | 408.85 | -1.22% | 339,480 |
| Oct 15, 2026 | 400.10 | 438.45 | 400.10 | 413.90 | 413.90 | 3.49% | 3,042,109 |
| Oct 14, 2026 | 401.00 | 404.60 | 399.25 | 399.95 | 399.95 | -0.35% | 342,462 |
| Oct 13, 2026 | 402.00 | 403.30 | 397.30 | 401.35 | 401.35 | 0.04% | 190,202 |
| Oct 12, 2026 | 401.95 | 406.60 | 400.05 | 401.20 | 401.20 | 0.29% | 209,132 |
| Oct 9, 2026 | 401.70 | 403.80 | 396.35 | 400.05 | 400.05 | -0.41% | 276,049 |
| Oct 8, 2026 | 406.25 | 406.85 | 398.65 | 401.70 | 401.70 | -1.45% | 400,584 |
| Oct 7, 2026 | 397.70 | 408.15 | 397.05 | 407.60 | 407.60 | 1.51% | 546,102 |
| Oct 6, 2026 | 402.75 | 405.25 | 399.35 | 401.55 | 401.55 | -0.01% | 333,239 |
| Oct 5, 2026 | 404.95 | 406.25 | 399.50 | 401.60 | 401.60 | -0.78% | 213,763 |
| Oct 1, 2026 | 402.00 | 406.75 | 392.85 | 404.75 | 404.75 | 0.01% | 708,176 |
| Sep 30, 2026 | 412.90 | 412.95 | 402.00 | 404.70 | 404.70 | -0.50% | 684,149 |
| Sep 29, 2026 | 390.75 | 429.00 | 386.30 | 406.75 | 406.75 | 4.40% | 5,125,753 |
| Sep 28, 2026 | 396.10 | 398.40 | 388.30 | 389.60 | 389.60 | -2.62% | 453,772 |
| Sep 25, 2026 | 399.50 | 400.95 | 395.50 | 400.10 | 400.10 | 0.54% | 316,665 |
| Sep 24, 2026 | 405.50 | 405.50 | 396.20 | 397.95 | 397.95 | -1.91% | 432,811 |
| Sep 23, 2026 | 403.10 | 406.80 | 401.35 | 405.70 | 405.70 | 0.78% | 751,954 |
| Sep 22, 2026 | 409.30 | 411.35 | 401.00 | 402.55 | 402.55 | -1.65% | 600,980 |
| Sep 21, 2026 | 410.00 | 413.80 | 408.35 | 409.30 | 409.30 | - | 427,191 |
| Sep 18, 2026 | 414.75 | 418.75 | 407.90 | 409.30 | 409.30 | -0.69% | 2,365,364 |
| Sep 17, 2026 | 414.25 | 414.30 | 403.25 | 412.15 | 412.15 | 0.05% | 887,926 |
| Sep 16, 2026 | 410.95 | 429.55 | 402.15 | 411.95 | 411.95 | 1.42% | 2,697,223 |
| Sep 15, 2026 | 415.00 | 417.75 | 405.05 | 406.20 | 406.20 | -2.74% | 329,820 |
| Sep 11, 2026 | 413.95 | 419.45 | 410.00 | 417.65 | 417.65 | -0.45% | 260,936 |
| Sep 10, 2026 | 423.60 | 423.65 | 416.40 | 419.55 | 419.55 | -0.64% | 284,234 |
| Sep 9, 2026 | 410.00 | 424.30 | 408.00 | 422.25 | 422.25 | 2.61% | 540,857 |
| Sep 8, 2026 | 420.80 | 421.20 | 410.05 | 411.50 | 411.50 | -2.21% | 568,041 |
| Sep 7, 2026 | 428.00 | 430.00 | 419.00 | 420.80 | 420.80 | -2.04% | 438,180 |
| Sep 4, 2026 | 433.85 | 435.15 | 428.25 | 429.55 | 429.55 | -0.99% | 407,526 |
| Sep 3, 2026 | 435.70 | 439.80 | 433.10 | 433.85 | 433.85 | -0.07% | 197,622 |
| Sep 2, 2026 | 439.25 | 440.75 | 432.20 | 434.15 | 434.15 | -1.93% | 333,100 |
| Sep 1, 2026 | 441.00 | 443.70 | 438.15 | 442.70 | 442.70 | 0.85% | 276,871 |
| Aug 31, 2026 | 443.50 | 450.00 | 435.85 | 438.95 | 438.95 | -1.03% | 778,696 |
| Aug 28, 2026 | 448.10 | 451.00 | 442.10 | 443.50 | 443.50 | 0.06% | 836,372 |