Apollo Tyres Limited (NSE:APOLLOTYRE)
India · Delayed Price · Currency is INR 396.30
+16.00 (4.21%)
Jun 12, 2026, 3:30 PM IST
Apollo Tyres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 388.00 | 397.35 | 386.00 | 396.30 | 396.30 | 4.21% | 1,147,185 |
| Jun 11, 2026 | 383.95 | 383.95 | 378.05 | 380.30 | 380.30 | -1.44% | 393,802 |
| Jun 10, 2026 | 392.50 | 392.50 | 384.35 | 385.85 | 385.85 | -1.41% | 317,467 |
| Jun 9, 2026 | 388.65 | 392.20 | 385.35 | 391.35 | 391.35 | 1.69% | 309,451 |
| Jun 8, 2026 | 393.75 | 393.75 | 384.00 | 384.85 | 384.85 | -3.01% | 401,969 |
| Jun 5, 2026 | 398.75 | 399.00 | 395.05 | 396.80 | 396.80 | 0.27% | 388,734 |
| Jun 4, 2026 | 389.30 | 398.30 | 387.95 | 395.75 | 395.75 | 1.18% | 943,323 |
| Jun 3, 2026 | 391.30 | 394.90 | 387.95 | 391.15 | 391.15 | -0.15% | 541,725 |
| Jun 2, 2026 | 385.45 | 396.00 | 379.80 | 391.75 | 391.75 | 1.67% | 1,479,954 |
| Jun 1, 2026 | 395.15 | 398.65 | 383.80 | 385.30 | 385.30 | -2.33% | 977,726 |
| May 29, 2026 | 401.50 | 406.00 | 392.00 | 394.50 | 394.50 | -1.31% | 1,172,571 |
| May 27, 2026 | 396.25 | 400.75 | 392.45 | 399.75 | 399.75 | 1.65% | 2,572,258 |
| May 26, 2026 | 390.00 | 399.20 | 388.10 | 393.25 | 393.25 | 1.26% | 2,761,966 |
| May 25, 2026 | 376.00 | 392.90 | 375.00 | 388.35 | 388.35 | 4.45% | 3,668,821 |
| 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 |