Apollo Tyres Limited (NSE:APOLLOTYRE)
India · Delayed Price · Currency is INR 412.55
-8.25 (-1.96%)
Sep 8, 2026, 2:40 PM IST
Apollo Tyres Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 445.15 | 448.00 | 439.35 | 443.25 | 443.25 | 0.05% | 538,426 |
| Aug 26, 2026 | 444.25 | 445.75 | 439.20 | 443.05 | 443.05 | 0.37% | 376,674 |
| Aug 25, 2026 | 447.00 | 447.15 | 440.00 | 441.40 | 441.40 | -1.00% | 473,677 |
| Aug 24, 2026 | 465.05 | 467.40 | 442.10 | 445.85 | 445.85 | 1.40% | 5,256,972 |
| Aug 21, 2026 | 428.75 | 442.90 | 427.75 | 439.70 | 439.70 | 2.42% | 1,728,307 |
| Aug 20, 2026 | 430.00 | 433.75 | 428.10 | 429.30 | 429.30 | 0.46% | 898,970 |
| Aug 19, 2026 | 434.50 | 435.05 | 426.50 | 427.35 | 427.35 | -1.98% | 1,931,870 |
| Aug 18, 2026 | 435.50 | 438.95 | 434.25 | 436.00 | 436.00 | -0.16% | 236,230 |
| Aug 17, 2026 | 444.10 | 444.25 | 435.25 | 436.70 | 436.70 | -1.67% | 223,302 |
| Aug 14, 2026 | 444.75 | 446.65 | 440.90 | 444.10 | 444.10 | 0.24% | 274,273 |
| Aug 13, 2026 | 446.00 | 446.45 | 440.50 | 443.05 | 443.05 | -0.47% | 366,331 |
| Aug 12, 2026 | 443.00 | 448.25 | 441.35 | 445.15 | 445.15 | 0.49% | 560,928 |
| Aug 11, 2026 | 445.00 | 447.60 | 441.80 | 443.00 | 443.00 | -0.66% | 352,788 |
| Aug 10, 2026 | 444.00 | 452.00 | 438.95 | 445.95 | 445.95 | 0.21% | 709,497 |
| Aug 7, 2026 | 444.50 | 450.00 | 432.15 | 445.00 | 445.00 | -1.05% | 1,967,067 |
| Aug 6, 2026 | 445.25 | 451.75 | 441.25 | 449.70 | 449.70 | 1.08% | 907,493 |
| Aug 5, 2026 | 441.10 | 451.80 | 439.60 | 444.90 | 444.90 | 1.49% | 1,966,641 |
| Aug 4, 2026 | 438.95 | 445.35 | 435.50 | 438.35 | 438.35 | 0.40% | 549,304 |
| Aug 3, 2026 | 432.25 | 438.35 | 430.95 | 436.60 | 436.60 | 1.97% | 623,690 |
| Jul 31, 2026 | 427.00 | 433.00 | 423.50 | 428.15 | 428.15 | 1.17% | 1,442,747 |
| Jul 30, 2026 | 425.00 | 431.15 | 422.35 | 423.20 | 423.20 | -0.21% | 547,551 |
| Jul 29, 2026 | 425.95 | 431.40 | 423.10 | 424.10 | 424.10 | 0.06% | 426,938 |
| Jul 28, 2026 | 423.00 | 425.00 | 420.15 | 423.85 | 423.85 | 0.93% | 206,242 |
| Jul 27, 2026 | 423.25 | 424.75 | 418.00 | 419.95 | 419.95 | 0.07% | 529,821 |
| 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 |