Apollo Tyres Limited (NSE:APOLLOTYRE)
India · Delayed Price · Currency is INR 415.00
+25.40 (6.52%)
Sep 29, 2026, 3:30 PM IST
Apollo Tyres Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 390.75 | 429.00 | 386.30 | 415.00 | - | 6.52% | 5,125,758 |
| 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 |
| 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 |