Apollo Tyres Limited (NSE:APOLLOTYRE)
India · Delayed Price · Currency is INR 371.80
-0.10 (-0.03%)
May 22, 2026, 3:30 PM IST
Apollo Tyres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 374.10 | 374.45 | 368.85 | 371.80 | 371.80 | -0.03% | 850,020 |
| May 21, 2026 | 379.50 | 379.55 | 370.40 | 371.90 | 371.90 | -1.06% | 1,347,201 |
| May 20, 2026 | 371.85 | 377.15 | 365.30 | 375.90 | 375.90 | 1.08% | 1,629,986 |
| May 19, 2026 | 378.95 | 379.65 | 370.00 | 371.90 | 371.90 | -0.87% | 3,739,290 |
| May 18, 2026 | 393.05 | 394.00 | 374.00 | 375.15 | 375.15 | -4.90% | 2,250,527 |
| May 15, 2026 | 421.00 | 428.75 | 392.00 | 394.50 | 394.50 | -1.82% | 9,044,984 |
| May 14, 2026 | 398.80 | 404.15 | 396.15 | 401.80 | 401.80 | 1.35% | 1,715,502 |
| May 13, 2026 | 397.65 | 401.20 | 394.60 | 396.45 | 396.45 | -0.58% | 728,287 |
| May 12, 2026 | 405.65 | 409.00 | 397.45 | 398.75 | 398.75 | -1.71% | 707,677 |
| May 11, 2026 | 408.45 | 409.00 | 401.20 | 405.70 | 405.70 | -0.87% | 915,176 |
| May 8, 2026 | 412.05 | 413.25 | 407.55 | 409.25 | 409.25 | -0.20% | 1,177,811 |
| May 7, 2026 | 414.00 | 418.85 | 409.20 | 410.05 | 410.05 | -0.63% | 1,874,740 |
| May 6, 2026 | 405.50 | 418.60 | 403.70 | 412.65 | 412.65 | 2.50% | 2,176,400 |
| May 5, 2026 | 409.00 | 410.00 | 399.60 | 402.60 | 402.60 | -1.67% | 3,670,938 |
| May 4, 2026 | 411.25 | 417.85 | 408.00 | 409.45 | 409.45 | 0.26% | 728,402 |
| Apr 30, 2026 | 420.00 | 420.80 | 406.95 | 408.40 | 408.40 | -3.71% | 1,211,183 |
| Apr 29, 2026 | 428.25 | 439.45 | 422.00 | 424.15 | 424.15 | 0.12% | 1,251,084 |
| Apr 28, 2026 | 429.60 | 432.45 | 422.25 | 423.65 | 423.65 | -1.14% | 484,706 |
| Apr 27, 2026 | 426.20 | 430.25 | 424.70 | 428.55 | 428.55 | 1.11% | 501,556 |
| Apr 24, 2026 | 432.45 | 434.20 | 421.90 | 423.85 | 423.85 | -1.99% | 337,070 |
| Apr 23, 2026 | 432.00 | 437.45 | 431.20 | 432.45 | 432.45 | -0.36% | 527,424 |
| Apr 22, 2026 | 442.00 | 444.55 | 432.75 | 434.00 | 434.00 | -1.80% | 552,891 |
| Apr 21, 2026 | 443.50 | 445.40 | 441.00 | 441.95 | 441.95 | 0.12% | 620,322 |
| Apr 20, 2026 | 446.05 | 447.50 | 439.00 | 441.40 | 441.40 | -0.90% | 579,772 |
| Apr 17, 2026 | 445.00 | 449.25 | 441.40 | 445.40 | 445.40 | 0.39% | 738,259 |
| Apr 16, 2026 | 443.50 | 445.50 | 437.45 | 443.65 | 443.65 | 0.46% | 910,188 |
| Apr 15, 2026 | 436.45 | 444.95 | 435.20 | 441.60 | 441.60 | 2.13% | 1,120,750 |
| Apr 13, 2026 | 432.50 | 435.00 | 426.00 | 432.40 | 432.40 | -1.31% | 669,776 |
| Apr 10, 2026 | 440.35 | 446.00 | 435.50 | 438.15 | 438.15 | -0.50% | 1,052,640 |
| Apr 9, 2026 | 429.25 | 442.00 | 427.05 | 440.35 | 440.35 | 0.97% | 732,691 |
| Apr 8, 2026 | 425.05 | 444.00 | 425.00 | 436.10 | 436.10 | 5.63% | 2,409,572 |
| Apr 7, 2026 | 408.50 | 414.60 | 402.20 | 412.85 | 412.85 | 0.47% | 352,606 |
| Apr 6, 2026 | 409.45 | 412.00 | 401.50 | 410.90 | 410.90 | 0.35% | 471,337 |
| Apr 2, 2026 | 413.05 | 413.05 | 402.65 | 409.45 | 409.45 | -1.40% | 438,417 |
| Apr 1, 2026 | 419.00 | 421.75 | 414.10 | 415.25 | 415.25 | 0.72% | 430,083 |
| Mar 30, 2026 | 405.10 | 415.00 | 402.25 | 412.30 | 412.30 | -0.04% | 1,038,467 |
| Mar 27, 2026 | 418.95 | 419.15 | 408.00 | 412.45 | 412.45 | -1.72% | 657,592 |
| Mar 25, 2026 | 409.00 | 423.75 | 405.30 | 419.65 | 419.65 | 3.69% | 1,184,719 |
| Mar 24, 2026 | 409.75 | 409.75 | 402.25 | 404.70 | 404.70 | 1.30% | 782,952 |
| Mar 23, 2026 | 418.00 | 418.00 | 397.85 | 399.50 | 399.50 | -5.07% | 590,180 |
| Mar 20, 2026 | 420.20 | 423.95 | 415.30 | 420.85 | 420.85 | 0.33% | 635,724 |
| Mar 19, 2026 | 415.00 | 424.75 | 412.75 | 419.45 | 419.45 | -0.07% | 929,173 |
| Mar 18, 2026 | 421.95 | 428.00 | 417.15 | 419.75 | 419.75 | -0.52% | 864,518 |
| Mar 17, 2026 | 412.80 | 424.00 | 408.10 | 421.95 | 421.95 | 2.22% | 1,211,351 |
| Mar 16, 2026 | 401.45 | 414.25 | 392.05 | 412.80 | 412.80 | 3.12% | 1,670,759 |
| Mar 13, 2026 | 413.05 | 417.05 | 396.20 | 400.30 | 400.30 | -4.15% | 2,645,501 |
| Mar 12, 2026 | 429.00 | 429.00 | 413.00 | 417.65 | 417.65 | -3.82% | 2,236,725 |
| Mar 11, 2026 | 439.40 | 441.25 | 429.05 | 434.25 | 434.25 | -0.81% | 1,127,198 |
| Mar 10, 2026 | 437.50 | 439.90 | 433.50 | 437.80 | 437.80 | 1.67% | 940,739 |
| Mar 9, 2026 | 429.60 | 434.35 | 418.00 | 430.60 | 430.60 | -2.08% | 1,385,179 |