Apollo Tyres Limited (BOM:500877)
India
· Delayed Price · Currency is INR 520.80
-9.70 (-1.83%)
At close: Dec 5, 2025
Apollo Tyres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 527.05 | 536.25 | 517.85 | 520.80 | 520.80 | -1.83% | 11,966 |
| Dec 4, 2025 | 530.85 | 538.90 | 526.00 | 530.50 | 530.50 | -0.84% | 29,238 |
| Dec 3, 2025 | 520.10 | 539.00 | 519.55 | 535.00 | 535.00 | 2.93% | 76,731 |
| Dec 2, 2025 | 514.20 | 527.95 | 514.20 | 519.75 | 519.75 | 0.63% | 60,744 |
| Dec 1, 2025 | 516.85 | 523.15 | 514.10 | 516.50 | 516.50 | 0.54% | 12,695 |
| Nov 28, 2025 | 518.90 | 522.00 | 513.00 | 513.75 | 513.75 | -0.98% | 11,264 |
| Nov 27, 2025 | 522.00 | 522.00 | 516.65 | 518.85 | 518.85 | -0.60% | 16,205 |
| Nov 26, 2025 | 522.60 | 526.40 | 519.05 | 522.00 | 522.00 | -0.01% | 31,923 |
| Nov 25, 2025 | 529.60 | 529.60 | 520.50 | 522.05 | 522.05 | -1.43% | 16,201 |
| Nov 24, 2025 | 511.90 | 537.95 | 511.90 | 529.60 | 529.60 | 3.46% | 39,571 |
| Nov 21, 2025 | 517.00 | 523.30 | 510.60 | 511.90 | 511.90 | -1.38% | 10,852 |
| Nov 20, 2025 | 526.15 | 526.15 | 517.35 | 519.05 | 519.05 | -0.51% | 38,101 |
| Nov 19, 2025 | 524.00 | 526.15 | 516.00 | 521.70 | 521.70 | -0.07% | 14,807 |
| Nov 18, 2025 | 513.95 | 527.70 | 503.75 | 522.05 | 522.05 | 1.58% | 38,837 |
| Nov 17, 2025 | 520.80 | 539.20 | 513.00 | 513.95 | 513.95 | -0.96% | 90,182 |
| Nov 14, 2025 | 535.45 | 540.30 | 516.95 | 518.95 | 518.95 | -3.22% | 52,344 |
| Nov 13, 2025 | 534.40 | 539.80 | 532.30 | 536.20 | 536.20 | 0.69% | 79,563 |
| Nov 12, 2025 | 523.50 | 533.65 | 520.70 | 532.50 | 532.50 | 2.35% | 115,901 |
| Nov 11, 2025 | 520.60 | 523.60 | 515.05 | 520.25 | 520.25 | -0.40% | 54,918 |
| Nov 10, 2025 | 515.65 | 525.00 | 515.50 | 522.35 | 522.35 | 1.37% | 57,458 |
| Nov 7, 2025 | 505.55 | 520.65 | 497.30 | 515.30 | 515.30 | 1.83% | 74,867 |
| Nov 6, 2025 | 523.30 | 524.75 | 504.90 | 506.05 | 506.05 | -3.09% | 58,263 |
| Nov 4, 2025 | 510.00 | 528.45 | 510.00 | 522.20 | 522.20 | 2.38% | 199,344 |
| Nov 3, 2025 | 501.25 | 513.00 | 499.50 | 510.05 | 510.05 | 1.69% | 66,716 |
| Oct 31, 2025 | 504.05 | 508.50 | 501.00 | 501.55 | 501.55 | -0.12% | 20,247 |
| Oct 30, 2025 | 506.05 | 510.45 | 500.00 | 502.15 | 502.15 | -0.69% | 46,314 |
| Oct 29, 2025 | 505.05 | 508.25 | 501.55 | 505.65 | 505.65 | 0.24% | 30,723 |
| Oct 28, 2025 | 511.00 | 529.65 | 501.10 | 504.45 | 504.45 | -0.22% | 297,012 |
| Oct 27, 2025 | 498.15 | 511.00 | 498.15 | 505.55 | 505.55 | 1.10% | 62,482 |
| Oct 24, 2025 | 514.00 | 516.15 | 497.45 | 500.05 | 500.05 | -2.67% | 31,086 |
| Oct 23, 2025 | 515.05 | 517.40 | 504.00 | 513.75 | 513.75 | -0.25% | 45,962 |
| Oct 21, 2025 | 507.55 | 517.90 | 507.15 | 515.05 | 515.05 | 1.58% | 89,857 |
| Oct 20, 2025 | 492.10 | 512.60 | 488.80 | 507.05 | 507.05 | 3.56% | 196,785 |
| Oct 17, 2025 | 493.80 | 502.75 | 485.10 | 489.60 | 489.60 | -0.07% | 98,245 |
| Oct 16, 2025 | 489.75 | 490.85 | 485.00 | 489.95 | 489.95 | 0.74% | 44,753 |
| Oct 15, 2025 | 476.75 | 487.65 | 476.75 | 486.35 | 486.35 | 1.09% | 27,970 |
| Oct 14, 2025 | 485.05 | 488.05 | 477.55 | 481.10 | 481.10 | -0.90% | 33,172 |
| Oct 13, 2025 | 487.15 | 487.65 | 478.80 | 485.45 | 485.45 | -0.53% | 23,030 |
| Oct 10, 2025 | 486.95 | 489.05 | 483.95 | 488.05 | 488.05 | 0.75% | 32,112 |
| Oct 9, 2025 | 488.80 | 490.90 | 479.60 | 484.40 | 484.40 | -0.53% | 45,442 |
| Oct 8, 2025 | 479.00 | 493.95 | 476.30 | 487.00 | 487.00 | 1.84% | 167,976 |
| Oct 7, 2025 | 475.95 | 480.00 | 473.00 | 478.20 | 478.20 | 0.60% | 44,370 |
| Oct 6, 2025 | 473.70 | 478.95 | 470.35 | 475.35 | 475.35 | 0.52% | 36,071 |
| Oct 3, 2025 | 468.20 | 475.20 | 466.25 | 472.90 | 472.90 | 1.07% | 59,888 |
| Oct 1, 2025 | 472.95 | 472.95 | 463.30 | 467.90 | 467.90 | -1.08% | 52,799 |
| Sep 30, 2025 | 469.05 | 474.10 | 466.25 | 473.00 | 473.00 | 1.53% | 31,657 |
| Sep 29, 2025 | 482.00 | 482.05 | 464.05 | 465.85 | 465.85 | -2.94% | 48,263 |
| Sep 26, 2025 | 492.00 | 492.00 | 472.30 | 479.95 | 479.95 | -2.66% | 31,420 |
| Sep 25, 2025 | 496.65 | 496.65 | 488.35 | 493.05 | 493.05 | -0.27% | 49,131 |
| Sep 24, 2025 | 489.25 | 495.95 | 483.45 | 494.40 | 494.40 | 1.21% | 57,615 |
| Sep 23, 2025 | 489.85 | 497.20 | 486.25 | 488.50 | 488.50 | 0.28% | 139,443 |
| Sep 22, 2025 | 481.10 | 490.40 | 481.10 | 487.15 | 487.15 | 1.42% | 56,863 |
| Sep 19, 2025 | 485.50 | 485.50 | 476.35 | 480.35 | 480.35 | -0.84% | 21,423 |
| Sep 18, 2025 | 485.55 | 487.85 | 481.30 | 484.40 | 484.40 | 0.19% | 76,285 |
| Sep 17, 2025 | 496.70 | 499.00 | 482.05 | 483.50 | 483.50 | -0.68% | 215,407 |
| Sep 16, 2025 | 479.45 | 490.80 | 479.45 | 486.80 | 486.80 | 1.56% | 153,631 |
| Sep 15, 2025 | 475.90 | 486.10 | 470.35 | 479.30 | 479.30 | 0.98% | 52,583 |
| Sep 12, 2025 | 479.05 | 480.35 | 469.70 | 474.65 | 474.65 | -0.63% | 48,514 |
| Sep 11, 2025 | 476.05 | 480.35 | 475.10 | 477.65 | 477.65 | -0.52% | 35,639 |
| Sep 10, 2025 | 482.45 | 482.95 | 473.05 | 480.15 | 480.15 | -0.27% | 122,004 |
| Sep 9, 2025 | 480.55 | 485.15 | 477.30 | 481.45 | 481.45 | 0.24% | 54,249 |
| Sep 8, 2025 | 484.40 | 491.00 | 478.15 | 480.30 | 480.30 | -0.55% | 52,771 |
| Sep 5, 2025 | 486.25 | 487.90 | 478.85 | 482.95 | 482.95 | -0.54% | 44,154 |
| Sep 4, 2025 | 494.35 | 497.70 | 481.20 | 485.55 | 485.55 | -0.01% | 96,137 |
| Sep 3, 2025 | 492.20 | 495.60 | 482.30 | 485.60 | 485.60 | -0.41% | 120,091 |
| Sep 2, 2025 | 468.05 | 492.70 | 466.90 | 487.60 | 487.60 | 4.27% | 496,415 |
| Sep 1, 2025 | 462.40 | 471.20 | 462.40 | 467.65 | 467.65 | 1.21% | 43,282 |
| Aug 29, 2025 | 458.05 | 463.40 | 454.80 | 462.05 | 462.05 | 0.55% | 86,414 |
| Aug 28, 2025 | 456.25 | 461.95 | 453.45 | 459.50 | 459.50 | 0.71% | 93,467 |
| Aug 26, 2025 | 465.55 | 465.60 | 455.00 | 456.25 | 456.25 | -2.00% | 28,418 |
| Aug 25, 2025 | 467.60 | 471.55 | 463.25 | 465.55 | 465.55 | -0.09% | 60,964 |
| Aug 22, 2025 | 467.90 | 467.90 | 456.55 | 465.95 | 465.95 | 0.27% | 49,071 |
| Aug 21, 2025 | 463.05 | 469.05 | 459.90 | 464.70 | 464.70 | -0.55% | 18,782 |
| Aug 20, 2025 | 466.10 | 469.75 | 462.10 | 467.25 | 467.25 | 0.26% | 46,466 |
| Aug 19, 2025 | 463.40 | 468.05 | 456.25 | 466.05 | 466.05 | 0.39% | 63,604 |
| Aug 18, 2025 | 434.05 | 467.90 | 430.70 | 464.25 | 464.25 | 7.28% | 196,199 |
| Aug 14, 2025 | 444.05 | 444.70 | 430.10 | 432.75 | 432.75 | -2.69% | 73,703 |
| Aug 13, 2025 | 453.40 | 453.40 | 438.10 | 444.70 | 444.70 | -0.39% | 24,520 |
| Aug 12, 2025 | 444.35 | 448.80 | 435.90 | 446.45 | 446.45 | 1.82% | 25,199 |
| Aug 11, 2025 | 431.00 | 440.35 | 430.50 | 438.45 | 438.45 | 0.99% | 14,108 |
| Aug 8, 2025 | 421.85 | 436.45 | 421.85 | 434.15 | 434.15 | -0.41% | 48,606 |
| Aug 7, 2025 | 432.75 | 437.90 | 428.00 | 435.95 | 435.95 | 0.15% | 25,095 |
| Aug 6, 2025 | 443.55 | 443.55 | 432.30 | 435.30 | 435.30 | -1.02% | 27,996 |
| Aug 5, 2025 | 441.80 | 446.10 | 439.00 | 439.80 | 439.80 | -0.42% | 28,975 |
| Aug 4, 2025 | 441.20 | 447.00 | 436.85 | 441.65 | 441.65 | 0.23% | 16,530 |
| Aug 1, 2025 | 448.75 | 454.60 | 438.40 | 440.65 | 440.65 | -2.13% | 26,421 |
| Jul 31, 2025 | 453.25 | 461.05 | 447.50 | 450.25 | 450.25 | -2.17% | 56,060 |
| Jul 30, 2025 | 453.05 | 463.00 | 453.05 | 460.25 | 460.25 | 1.05% | 11,559 |
| Jul 29, 2025 | 459.30 | 459.30 | 449.30 | 455.45 | 455.45 | 0.51% | 20,321 |
| Jul 28, 2025 | 463.95 | 463.95 | 448.00 | 453.15 | 453.15 | -0.38% | 11,998 |
| Jul 25, 2025 | 456.05 | 459.35 | 452.35 | 454.90 | 454.90 | -0.79% | 22,295 |
| Jul 24, 2025 | 459.45 | 465.60 | 456.10 | 458.50 | 458.50 | 0.44% | 25,311 |
| Jul 23, 2025 | 452.00 | 458.50 | 448.80 | 456.50 | 456.50 | 1.58% | 39,695 |
| Jul 22, 2025 | 455.95 | 455.95 | 448.25 | 449.40 | 449.40 | -0.20% | 23,447 |
| Jul 21, 2025 | 454.50 | 455.40 | 446.05 | 450.30 | 450.30 | -1.12% | 49,038 |
| Jul 18, 2025 | 458.35 | 461.00 | 454.15 | 455.40 | 455.40 | -0.63% | 43,784 |
| Jul 17, 2025 | 455.40 | 473.00 | 455.40 | 458.30 | 458.30 | 0.68% | 243,764 |
| Jul 16, 2025 | 459.95 | 461.80 | 454.30 | 455.20 | 455.20 | -0.89% | 17,156 |
| Jul 15, 2025 | 454.00 | 461.25 | 454.00 | 459.30 | 459.30 | 1.20% | 69,092 |
| Jul 14, 2025 | 454.15 | 461.35 | 451.80 | 453.85 | 453.85 | -1.07% | 45,610 |