Apollo Tyres Limited (NSE:APOLLOTYRE)
India · Delayed Price · Currency is INR 444.10
+1.05 (0.24%)
Aug 14, 2026, 3:30 PM IST
Apollo Tyres Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 430.00 | 432.45 | 419.15 | 420.65 | 418.26 | -2.32% | 455,904 |
| Jun 25, 2026 | 426.00 | 439.40 | 424.15 | 430.65 | 428.20 | 2.10% | 1,815,374 |
| Jun 24, 2026 | 422.95 | 428.90 | 418.40 | 421.80 | 419.40 | -0.40% | 514,483 |
| Jun 23, 2026 | 428.75 | 428.75 | 421.25 | 423.50 | 421.09 | -1.09% | 577,138 |
| Jun 22, 2026 | 425.50 | 434.00 | 423.90 | 428.15 | 425.72 | 0.62% | 1,120,243 |
| Jun 19, 2026 | 426.90 | 429.25 | 420.80 | 425.50 | 423.08 | -0.58% | 716,052 |
| Jun 18, 2026 | 430.50 | 431.85 | 423.00 | 428.00 | 425.57 | -0.37% | 930,192 |
| Jun 17, 2026 | 424.00 | 443.90 | 421.15 | 429.60 | 427.16 | 3.16% | 6,404,212 |
| Jun 16, 2026 | 416.20 | 420.40 | 411.10 | 416.45 | 414.08 | 0.51% | 1,238,586 |
| Jun 15, 2026 | 407.35 | 415.90 | 405.20 | 414.35 | 411.99 | 4.55% | 2,449,234 |
| Jun 12, 2026 | 388.00 | 397.35 | 386.00 | 396.30 | 394.05 | 4.21% | 1,147,185 |
| Jun 11, 2026 | 383.95 | 383.95 | 378.05 | 380.30 | 378.14 | -1.44% | 393,802 |
| Jun 10, 2026 | 392.50 | 392.50 | 384.35 | 385.85 | 383.66 | -1.41% | 317,467 |
| Jun 9, 2026 | 388.65 | 392.20 | 385.35 | 391.35 | 389.12 | 1.69% | 309,451 |
| Jun 8, 2026 | 393.75 | 393.75 | 384.00 | 384.85 | 382.66 | -3.01% | 401,969 |
| Jun 5, 2026 | 398.75 | 399.00 | 395.05 | 396.80 | 394.54 | 0.27% | 388,734 |