Apollo Tyres Limited (NSE:APOLLOTYRE)
India · Delayed Price · Currency is INR 409.00
-15.15 (-3.57%)
Apr 30, 2026, 3:30 PM IST
Apollo Tyres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 441.95 | 445.45 | 437.65 | 439.75 | 439.75 | -1.04% | 969,049 |
| Mar 5, 2026 | 435.00 | 446.25 | 433.00 | 444.35 | 444.35 | 3.03% | 2,024,017 |
| Mar 4, 2026 | 431.30 | 435.00 | 426.55 | 431.30 | 431.30 | -2.07% | 926,388 |
| 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 |