Apollo Tyres Limited (APOLLOTYRE.NS) NSE
409.45
-5.8(-1.40%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
409.45
-5.8(-1.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 413.05 | 409.45 | 409.45 | 413.05 | 402.65 | 438,258 |
| April 01, 2026 | 419 | 415.25 | 415.25 | 421.75 | 414.1 | 430,070 |
| March 30, 2026 | 405.1 | 412.3 | 412.3 | 415 | 402.25 | 1.04M |
| March 27, 2026 | 418.95 | 412.45 | 412.45 | 419.15 | 408 | 657,570 |
| March 25, 2026 | 409 | 419.65 | 419.65 | 423.75 | 405.3 | 1.18M |
| March 24, 2026 | 409.75 | 404.7 | 404.7 | 409.75 | 402.25 | 782,847 |
| March 23, 2026 | 418 | 399.5 | 399.5 | 418 | 397.85 | 590,180 |
| March 19, 2026 | 415 | 419.45 | 419.45 | 424.75 | 412.75 | 929,173 |
| March 18, 2026 | 421.95 | 419.75 | 419.75 | 428 | 417.15 | 864,511 |
| March 17, 2026 | 412.8 | 421.95 | 421.95 | 424 | 408.1 | 1.21M |
| March 16, 2026 | 401.45 | 412.8 | 412.8 | 414.25 | 392.05 | 1.67M |
| March 13, 2026 | 413.05 | 400.3 | 400.3 | 417.05 | 396.2 | 2.65M |
| March 12, 2026 | 429 | 417.65 | 417.65 | 429 | 413 | 2.24M |
| March 11, 2026 | 439.4 | 434.25 | 434.25 | 441.25 | 429.05 | 1.13M |
| March 10, 2026 | 437.5 | 437.8 | 437.8 | 439.9 | 433.5 | 940,737 |
| March 09, 2026 | 429.6 | 430.6 | 430.6 | 434.35 | 418 | 1.39M |
| March 06, 2026 | 441.95 | 439.75 | 439.75 | 445.45 | 437.65 | 969,039 |
| March 05, 2026 | 435 | 444.35 | 444.35 | 446.25 | 433 | 2.02M |
| March 02, 2026 | 430.3 | 440.4 | 440.4 | 446.5 | 430.3 | 1.4M |
| February 27, 2026 | 456 | 454.05 | 454.05 | 462.95 | 452 | 992,981 |
| February 26, 2026 | 463 | 460.85 | 460.85 | 464.75 | 456.05 | 503,063 |
| February 25, 2026 | 456.6 | 463.25 | 463.25 | 465.05 | 453.95 | 1.26M |
| February 24, 2026 | 455.7 | 454.75 | 454.75 | 458.6 | 450.8 | 1.02M |
| February 23, 2026 | 457.7 | 453.5 | 453.5 | 457.85 | 440.5 | 1.57M |
| February 20, 2026 | 464.1 | 455.35 | 0 | 465.55 | 453.3 | 809,786 |
| February 19, 2026 | 477.1 | 462.35 | 0 | 477.1 | 460 | 700,482 |
| February 18, 2026 | 480 | 475.1 | 0 | 482.3 | 474.4 | 1.29M |
| February 17, 2026 | 481.5 | 478.4 | 0 | 483.95 | 476.25 | 935,036 |
| February 16, 2026 | 489.7 | 479.25 | 0 | 492 | 476.9 | 812,390 |
| February 13, 2026 | 498.75 | 489.65 | 0 | 500.5 | 488 | 846,798 |
| February 12, 2026 | 512 | 498.75 | 0 | 512 | 497.05 | 745,770 |
| February 11, 2026 | 509.7 | 509.5 | 0 | 523.2 | 507.15 | 2.12M |
| February 10, 2026 | 507 | 507.2 | 0 | 515.6 | 503.25 | 1.06M |
| February 09, 2026 | 507 | 505.95 | 0 | 514.7 | 504.3 | 1.29M |
| February 06, 2026 | 508.75 | 504.2 | 0 | 510.75 | 500.55 | 912,338 |
| February 05, 2026 | 525 | 507.85 | 0 | 532 | 502.25 | 3.66M |
| February 04, 2026 | 504.9 | 512.65 | 0 | 521.75 | 502 | 1.2M |
| February 03, 2026 | 491 | 504.9 | 0 | 506 | 487 | 1.18M |
| February 02, 2026 | 485 | 483.05 | 0 | 487.95 | 474.85 | 799,186 |
| February 01, 2026 | 490 | 487.45 | 0 | 492 | 484.75 | 119,426 |
| January 30, 2026 | 489.75 | 492.15 | 0 | 493.95 | 485 | 521,470 |
| January 29, 2026 | 499.9 | 491.75 | 0 | 500.4 | 477.8 | 979,663 |
| January 28, 2026 | 506.25 | 501 | 0 | 506.9 | 499.55 | 745,181 |
| January 27, 2026 | 497.5 | 506.95 | 0 | 510.4 | 487.05 | 637,329 |
| January 23, 2026 | 503 | 499.2 | 0 | 510.25 | 497 | 598,625 |
| January 22, 2026 | 502 | 503.85 | 0 | 517.35 | 499.6 | 725,683 |
| January 21, 2026 | 503 | 502 | 0 | 505.45 | 493.45 | 847,258 |
| January 20, 2026 | 512.8 | 506.6 | 0 | 514.05 | 498.3 | 997,484 |
| January 19, 2026 | 508 | 510.05 | 0 | 515.25 | 503.95 | 450,889 |
| January 16, 2026 | 525.65 | 508.55 | 0 | 528.65 | 506.05 | 892,494 |
| January 14, 2026 | 520 | 527.95 | 0 | 529.1 | 517.5 | 1.24M |
| January 13, 2026 | 508.2 | 520.5 | 0 | 524 | 500.15 | 1.38M |
| January 12, 2026 | 503 | 503.7 | 0 | 505.5 | 487.25 | 755,693 |
| January 09, 2026 | 519.95 | 504.4 | 0 | 523.95 | 502.05 | 664,804 |
| January 08, 2026 | 517.5 | 519.95 | 0 | 530.75 | 514.55 | 1.36M |
| January 07, 2026 | 521 | 517.55 | 0 | 525 | 516 | 1.08M |
| January 06, 2026 | 509.8 | 519.5 | 0 | 521 | 505 | 1.96M |
| January 05, 2026 | 497.25 | 505.8 | 0 | 508.25 | 493.3 | 1.14M |
| January 02, 2026 | 494.2 | 497.25 | 0 | 500.5 | 492 | 399,501 |
| January 01, 2026 | 500.75 | 494.2 | 0 | 502.5 | 492.35 | 518,537 |