Apollo Tyres Limited. APOLLOTYRE
NSE · India · Consumer Durables
INR 404.00-0.70 (-0.17%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 404.75 | +0.01% | INR 402.00 | INR 406.75 | INR 392.85 | 708.18K |
| 2026-09-30 | INR 404.70 | -0.50% | INR 412.90 | INR 412.95 | INR 402.00 | 684.15K |
| 2026-09-29 | INR 406.75 | +4.40% | INR 390.75 | INR 429.00 | INR 386.30 | 5.13M |
| 2026-09-28 | INR 389.60 | -2.62% | INR 396.10 | INR 398.40 | INR 388.30 |
| 453.77K |
| 2026-09-25 | INR 400.10 | +0.54% | INR 399.50 | INR 400.95 | INR 395.50 | 316.67K |
| 2026-09-24 | INR 397.95 | -1.91% | INR 405.50 | INR 405.50 | INR 396.20 | 432.81K |
| 2026-09-23 | INR 405.70 | +0.78% | INR 403.10 | INR 406.80 | INR 401.35 | 751.95K |
| 2026-09-22 | INR 402.55 | -1.65% | INR 409.30 | INR 411.35 | INR 401.00 | 600.98K |
| 2026-09-21 | INR 409.30 | 0.00% | INR 410.00 | INR 413.80 | INR 408.35 | 446.86K |
| 2026-09-18 | INR 409.30 | -0.69% | INR 414.75 | INR 418.75 | INR 407.90 | 2.37M |
| 2026-09-17 | INR 412.15 | +0.05% | INR 414.25 | INR 414.30 | INR 403.25 | 887.93K |
| 2026-09-16 | INR 411.95 | +1.42% | INR 410.95 | INR 429.55 | INR 402.15 | 2.70M |
| 2026-09-15 | INR 406.20 | -2.74% | INR 415.00 | INR 417.75 | INR 405.05 | 329.82K |
| 2026-09-14 | INR 417.65 | 0.00% | INR 417.65 | INR 417.65 | INR 417.65 | 0 |
| 2026-09-11 | INR 417.65 | -0.45% | INR 413.95 | INR 419.45 | INR 410.00 | 260.94K |
| 2026-09-10 | INR 419.55 | -0.64% | INR 423.60 | INR 423.65 | INR 416.40 | 284.23K |
| 2026-09-09 | INR 422.25 | +2.61% | INR 410.00 | INR 424.30 | INR 408.00 | 540.86K |
| 2026-09-08 | INR 411.50 | -2.21% | INR 420.80 | INR 421.20 | INR 410.05 | 568.04K |
| 2026-09-07 | INR 420.80 | -2.04% | INR 428.00 | INR 430.00 | INR 419.00 | 438.18K |
| 2026-09-04 | INR 429.55 | -0.99% | INR 433.85 | INR 435.15 | INR 428.25 | 407.53K |
| 2026-09-03 | INR 433.85 | -0.07% | INR 435.70 | INR 439.80 | INR 433.10 | 197.62K |
| 2026-09-02 | INR 434.15 | -1.93% | INR 439.25 | INR 440.75 | INR 432.20 | 333.10K |
| 2026-09-01 | INR 442.70 | +0.85% | INR 441.00 | INR 443.70 | INR 438.15 | 276.87K |
| 2026-08-31 | INR 438.95 | -1.03% | INR 443.50 | INR 450.00 | INR 435.85 | 778.70K |
| 2026-08-28 | INR 443.50 | +0.06% | INR 448.10 | INR 451.00 | INR 442.10 | 836.37K |
| 2026-08-27 | INR 443.25 | +0.05% | INR 445.15 | INR 448.00 | INR 439.35 | 538.43K |
| 2026-08-26 | INR 443.05 | +0.37% | INR 444.25 | INR 445.75 | INR 439.20 | 376.67K |
| 2026-08-25 | INR 441.40 | -1.00% | INR 447.00 | INR 447.15 | INR 440.00 | 473.68K |
| 2026-08-24 | INR 445.85 | +1.40% | INR 465.05 | INR 467.40 | INR 442.10 | 5.26M |
| 2026-08-21 | INR 439.70 | +2.42% | INR 428.75 | INR 442.90 | INR 427.75 | 1.73M |
| 2026-08-20 | INR 429.30 | +0.46% | INR 430.00 | INR 433.75 | INR 428.10 | 898.97K |
| 2026-08-19 | INR 427.35 | -1.98% | INR 434.50 | INR 435.05 | INR 426.50 | 1.93M |
| 2026-08-18 | INR 436.00 | -0.16% | INR 435.50 | INR 438.95 | INR 434.25 | 236.23K |
| 2026-08-17 | INR 436.70 | -1.67% | INR 444.10 | INR 444.25 | INR 435.25 | 223.30K |
| 2026-08-14 | INR 444.10 | +0.24% | INR 444.75 | INR 446.65 | INR 440.90 | 274.27K |
| 2026-08-13 | INR 443.05 | -0.47% | INR 446.00 | INR 446.45 | INR 440.50 | 366.33K |
| 2026-08-12 | INR 445.15 | +0.49% | INR 443.00 | INR 448.25 | INR 441.35 | 560.93K |
| 2026-08-11 | INR 443.00 | -0.66% | INR 445.00 | INR 447.60 | INR 441.80 | 352.79K |
| 2026-08-10 | INR 445.95 | +0.21% | INR 444.00 | INR 452.00 | INR 438.95 | 709.50K |
| 2026-08-07 | INR 445.00 | -1.05% | INR 444.50 | INR 450.00 | INR 432.15 | 1.97M |
| 2026-08-06 | INR 449.70 | +1.08% | INR 445.25 | INR 451.75 | INR 441.25 | 907.49K |
| 2026-08-05 | INR 444.90 | +1.49% | INR 441.10 | INR 451.80 | INR 439.60 | 1.97M |
| 2026-08-04 | INR 438.35 | +0.40% | INR 438.95 | INR 445.35 | INR 435.50 | 549.30K |
| 2026-08-03 | INR 436.60 | +1.97% | INR 432.25 | INR 438.35 | INR 430.95 | 623.69K |
| 2026-07-31 | INR 428.15 | +1.17% | INR 427.00 | INR 433.00 | INR 423.50 | 1.44M |
| 2026-07-30 | INR 423.20 | -0.21% | INR 425.00 | INR 431.15 | INR 422.35 | 547.55K |
| 2026-07-29 | INR 424.10 | +0.06% | INR 425.95 | INR 431.40 | INR 423.10 | 426.94K |
| 2026-07-28 | INR 423.85 | +0.93% | INR 423.00 | INR 425.00 | INR 420.15 | 206.24K |
| 2026-07-27 | INR 419.95 | +0.07% | INR 423.25 | INR 424.75 | INR 418.00 | 529.82K |
| 2026-07-24 | INR 419.65 | -1.11% | INR 419.90 | INR 420.25 | INR 413.40 | 488.45K |
| 2026-07-23 | INR 424.35 | -0.53% | INR 424.00 | INR 431.45 | INR 422.50 | 483.93K |
| 2026-07-22 | INR 426.60 | -0.44% | INR 425.95 | INR 429.25 | INR 423.05 | 265.48K |
| 2026-07-21 | INR 428.50 | -0.05% | INR 430.00 | INR 431.70 | INR 426.00 | 159.16K |
| 2026-07-20 | INR 428.70 | -0.45% | INR 428.00 | INR 431.25 | INR 426.25 | 379.12K |
| 2026-07-17 | INR 430.65 | -0.32% | INR 429.00 | INR 432.25 | INR 422.55 | 713.23K |
| 2026-07-16 | INR 432.05 | +1.18% | INR 429.50 | INR 437.25 | INR 428.00 | 923.84K |
| 2026-07-15 | INR 427.00 | +0.27% | INR 428.40 | INR 434.90 | INR 424.60 | 1.49M |
| 2026-07-14 | INR 425.85 | -3.35% | INR 435.25 | INR 435.90 | INR 421.75 | 1.34M |
| 2026-07-13 | INR 440.60 | +0.11% | INR 436.95 | INR 443.75 | INR 434.25 | 360.22K |
| 2026-07-10 | INR 440.10 | +0.10% | INR 442.75 | INR 446.25 | INR 438.10 | 496.65K |
| 2026-07-09 | INR 439.65 | +0.02% | INR 438.00 | INR 446.50 | INR 436.55 | 634.89K |
| 2026-07-08 | INR 439.55 | -3.26% | INR 448.25 | INR 454.15 | INR 435.25 | 1.06M |
| 2026-07-07 | INR 454.35 | -0.22% | INR 458.00 | INR 461.60 | INR 452.45 | 822.87K |
| 2026-07-06 | INR 455.35 | +1.53% | INR 448.70 | INR 458.50 | INR 446.05 | 1.02M |
| 2026-07-03 | INR 448.50 | -1.77% | INR 458.50 | INR 458.95 | INR 446.00 | 1.06M |
| 2026-07-02 | INR 456.60 | +5.78% | INR 434.00 | INR 458.50 | INR 432.30 | 4.30M |
| 2026-07-01 | INR 431.65 | +0.34% | INR 431.75 | INR 437.95 | INR 428.35 | 694.95K |
| 2026-06-30 | INR 430.20 | +2.27% | INR 428.75 | INR 431.50 | INR 423.15 | 744.13K |
| 2026-06-29 | INR 420.65 | -2.32% | INR 430.00 | INR 432.45 | INR 419.15 | 455.90K |
| 2026-06-26 | INR 430.65 | 0.00% | INR 430.65 | INR 430.65 | INR 430.65 | 0 |
| 2026-06-25 | INR 430.65 | +2.10% | INR 426.00 | INR 439.40 | INR 424.15 | 1.82M |
| 2026-06-24 | INR 421.80 | -0.40% | INR 422.95 | INR 428.90 | INR 418.40 | 514.48K |
| 2026-06-23 | INR 423.50 | -1.09% | INR 428.75 | INR 428.75 | INR 421.25 | 577.14K |
| 2026-06-22 | INR 428.15 | +0.62% | INR 425.50 | INR 434.00 | INR 423.90 | 1.12M |
| 2026-06-19 | INR 425.50 | -0.58% | INR 426.90 | INR 429.25 | INR 420.80 | 716.05K |
| 2026-06-18 | INR 428.00 | -0.37% | INR 430.50 | INR 431.85 | INR 423.00 | 930.19K |
| 2026-06-17 | INR 429.60 | +3.16% | INR 424.00 | INR 443.90 | INR 421.15 | 6.40M |
| 2026-06-16 | INR 416.45 | +0.51% | INR 416.20 | INR 420.40 | INR 411.10 | 1.24M |
| 2026-06-15 | INR 414.35 | +4.55% | INR 407.35 | INR 415.90 | INR 405.20 | 2.45M |
| 2026-06-12 | INR 396.30 | +4.21% | INR 388.00 | INR 397.35 | INR 386.00 | 1.15M |
| 2026-06-11 | INR 380.30 | -1.44% | INR 383.95 | INR 383.95 | INR 378.05 | 393.80K |
| 2026-06-10 | INR 385.85 | -1.41% | INR 392.50 | INR 392.50 | INR 384.35 | 317.47K |
| 2026-06-09 | INR 391.35 | +1.69% | INR 388.65 | INR 392.20 | INR 385.35 | 309.45K |
| 2026-06-08 | INR 384.85 | -3.01% | INR 393.75 | INR 393.75 | INR 384.00 | 401.97K |
| 2026-06-05 | INR 396.80 | +0.27% | INR 398.75 | INR 399.00 | INR 395.05 | 388.73K |
| 2026-06-04 | INR 395.75 | +1.18% | INR 389.30 | INR 398.30 | INR 387.95 | 943.32K |
| 2026-06-03 | INR 391.15 | -0.15% | INR 391.30 | INR 394.90 | INR 387.95 | 541.73K |
| 2026-06-02 | INR 391.75 | +1.67% | INR 385.45 | INR 396.00 | INR 379.80 | 1.48M |
| 2026-06-01 | INR 385.30 | -2.33% | INR 395.15 | INR 398.65 | INR 383.80 | 977.73K |
| 2026-05-29 | INR 394.50 | -1.31% | INR 401.50 | INR 406.00 | INR 392.00 | 1.17M |