Apollo Tyres Limited (BOM:500877)
India
· Delayed Price · Currency is INR 439.90
-4.05 (-0.91%)
At close: Mar 6, 2026
Apollo Tyres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 443.95 | 445.00 | 438.00 | 439.90 | 439.90 | -0.91% | 41,081 |
| Mar 5, 2026 | 431.15 | 445.95 | 431.15 | 443.95 | 443.95 | 2.96% | 105,447 |
| Mar 4, 2026 | 431.15 | 434.85 | 426.95 | 431.20 | 431.20 | -2.18% | 88,601 |
| Mar 2, 2026 | 401.40 | 446.35 | 401.40 | 440.80 | 440.80 | -2.95% | 108,703 |
| Feb 27, 2026 | 458.15 | 463.10 | 452.35 | 454.20 | 454.20 | -1.50% | 344,227 |
| Feb 26, 2026 | 463.50 | 464.55 | 456.50 | 461.10 | 461.10 | -0.52% | 89,992 |
| Feb 25, 2026 | 457.00 | 465.05 | 454.05 | 463.50 | 463.50 | 2.01% | 63,660 |
| Feb 24, 2026 | 447.90 | 459.00 | 447.90 | 454.35 | 454.35 | 0.17% | 65,867 |
| Feb 23, 2026 | 455.70 | 457.45 | 440.65 | 453.60 | 453.60 | -0.35% | 56,606 |
| Feb 20, 2026 | 463.00 | 464.80 | 453.30 | 455.20 | 455.20 | -1.53% | 30,221 |
| Feb 19, 2026 | 482.05 | 482.05 | 460.10 | 462.25 | 462.25 | -2.75% | 55,539 |
| Feb 18, 2026 | 479.60 | 484.85 | 474.75 | 475.30 | 475.30 | -0.64% | 25,237 |
| Feb 17, 2026 | 479.80 | 490.95 | 476.35 | 478.35 | 478.35 | -0.21% | 36,194 |
| Feb 16, 2026 | 489.50 | 491.80 | 477.00 | 479.35 | 479.35 | -2.07% | 36,004 |
| Feb 13, 2026 | 495.05 | 500.20 | 488.10 | 489.50 | 489.50 | -1.85% | 47,229 |
| Feb 12, 2026 | 510.45 | 510.45 | 497.20 | 498.75 | 498.75 | -2.15% | 122,465 |
| Feb 11, 2026 | 508.50 | 523.00 | 507.40 | 509.70 | 509.70 | 0.55% | 126,353 |
| Feb 10, 2026 | 508.65 | 515.05 | 503.00 | 506.90 | 506.90 | 0.21% | 107,771 |
| Feb 9, 2026 | 505.20 | 514.80 | 503.85 | 505.85 | 502.35 | 0.29% | 194,818 |
| Feb 6, 2026 | 507.60 | 510.85 | 500.65 | 504.40 | 500.91 | -0.62% | 39,467 |
| Feb 5, 2026 | 526.50 | 530.00 | 502.65 | 507.55 | 504.04 | -0.95% | 203,774 |
| Feb 4, 2026 | 500.00 | 521.65 | 500.00 | 512.40 | 508.85 | 1.48% | 193,957 |
| Feb 3, 2026 | 489.20 | 506.50 | 487.55 | 504.95 | 501.46 | 4.62% | 37,096 |
| Feb 2, 2026 | 481.85 | 487.80 | 475.00 | 482.65 | 479.31 | -1.04% | 38,811 |
| Feb 1, 2026 | 486.40 | 491.65 | 484.55 | 487.70 | 484.33 | -0.88% | 11,688 |
| Jan 30, 2026 | 483.80 | 493.75 | 483.80 | 492.05 | 488.65 | - | 31,098 |
| Jan 29, 2026 | 500.05 | 500.05 | 478.00 | 492.05 | 488.65 | -1.74% | 61,834 |
| Jan 28, 2026 | 504.05 | 507.60 | 499.25 | 500.75 | 497.29 | -1.13% | 16,967 |
| Jan 27, 2026 | 499.60 | 510.15 | 486.95 | 506.45 | 502.95 | 1.25% | 75,399 |
| Jan 23, 2026 | 509.75 | 510.05 | 497.60 | 500.20 | 496.74 | -0.61% | 77,751 |
| Jan 22, 2026 | 502.00 | 517.75 | 499.75 | 503.25 | 499.77 | 0.31% | 70,416 |
| Jan 21, 2026 | 502.05 | 505.20 | 493.15 | 501.70 | 498.23 | -1.03% | 60,999 |
| Jan 20, 2026 | 511.50 | 513.20 | 498.40 | 506.90 | 503.39 | -0.66% | 99,389 |
| Jan 19, 2026 | 507.40 | 515.00 | 503.80 | 510.25 | 506.72 | 0.25% | 38,048 |
| Jan 16, 2026 | 524.65 | 528.60 | 506.00 | 509.00 | 505.48 | -3.59% | 36,128 |
| Jan 14, 2026 | 519.95 | 529.00 | 517.45 | 527.95 | 524.30 | 1.54% | 54,091 |
| Jan 13, 2026 | 506.00 | 524.00 | 499.95 | 519.95 | 516.35 | 3.17% | 315,818 |
| Jan 12, 2026 | 502.35 | 505.80 | 487.00 | 503.95 | 500.46 | -0.08% | 41,454 |
| Jan 9, 2026 | 519.00 | 524.20 | 503.00 | 504.35 | 500.86 | -3.06% | 35,714 |
| Jan 8, 2026 | 515.50 | 531.10 | 514.40 | 520.25 | 516.65 | 0.55% | 36,262 |
| Jan 7, 2026 | 520.05 | 525.00 | 515.75 | 517.40 | 513.82 | -0.40% | 52,834 |
| Jan 6, 2026 | 508.35 | 521.00 | 505.00 | 519.50 | 515.91 | 2.76% | 63,383 |
| Jan 5, 2026 | 497.35 | 507.80 | 495.70 | 505.55 | 502.05 | 1.65% | 143,441 |
| Jan 2, 2026 | 494.20 | 500.65 | 492.95 | 497.35 | 493.91 | 0.66% | 22,156 |
| Jan 1, 2026 | 499.60 | 502.00 | 492.35 | 494.10 | 490.68 | -1.10% | 16,495 |
| Dec 31, 2025 | 497.00 | 502.00 | 494.05 | 499.60 | 496.14 | 1.09% | 43,292 |
| Dec 30, 2025 | 496.10 | 500.35 | 493.00 | 494.20 | 490.78 | -0.49% | 42,581 |
| Dec 29, 2025 | 505.80 | 512.20 | 494.65 | 496.65 | 493.21 | -1.76% | 67,331 |
| Dec 26, 2025 | 508.65 | 511.65 | 504.30 | 505.55 | 502.05 | -1.19% | 15,231 |
| Dec 24, 2025 | 512.00 | 513.00 | 506.75 | 511.65 | 508.11 | -0.13% | 33,449 |
| Dec 23, 2025 | 510.05 | 520.00 | 506.55 | 512.30 | 508.76 | 0.53% | 34,317 |
| Dec 22, 2025 | 506.05 | 512.25 | 503.40 | 509.60 | 506.07 | 0.44% | 32,454 |
| Dec 19, 2025 | 495.05 | 513.50 | 491.65 | 507.35 | 503.84 | 2.32% | 116,664 |
| Dec 18, 2025 | 499.15 | 500.00 | 489.35 | 495.85 | 492.42 | -0.66% | 47,806 |
| Dec 17, 2025 | 510.90 | 510.90 | 498.15 | 499.15 | 495.70 | -2.29% | 30,039 |
| Dec 16, 2025 | 508.00 | 513.00 | 506.40 | 510.85 | 507.32 | 0.88% | 52,056 |
| Dec 15, 2025 | 509.10 | 510.75 | 504.00 | 506.40 | 502.90 | -0.85% | 25,262 |
| Dec 12, 2025 | 514.40 | 518.45 | 507.00 | 510.75 | 507.22 | -0.63% | 26,895 |
| Dec 11, 2025 | 517.05 | 520.70 | 512.05 | 514.00 | 510.44 | -1.32% | 17,043 |
| Dec 10, 2025 | 526.00 | 529.15 | 517.50 | 520.85 | 517.25 | -0.71% | 21,264 |
| Dec 9, 2025 | 519.05 | 530.95 | 518.25 | 524.60 | 520.97 | 0.78% | 62,925 |
| Dec 8, 2025 | 523.05 | 527.75 | 518.05 | 520.55 | 516.95 | -0.05% | 15,724 |
| Dec 5, 2025 | 527.05 | 536.25 | 517.85 | 520.80 | 517.20 | -1.83% | 11,966 |
| Dec 4, 2025 | 530.85 | 538.90 | 526.00 | 530.50 | 526.83 | -0.84% | 29,238 |
| Dec 3, 2025 | 520.10 | 539.00 | 519.55 | 535.00 | 531.30 | 2.93% | 76,731 |
| Dec 2, 2025 | 514.20 | 527.95 | 514.20 | 519.75 | 516.15 | 0.63% | 60,744 |
| Dec 1, 2025 | 516.85 | 523.15 | 514.10 | 516.50 | 512.93 | 0.54% | 12,695 |
| Nov 28, 2025 | 518.90 | 522.00 | 513.00 | 513.75 | 510.20 | -0.98% | 11,264 |
| Nov 27, 2025 | 522.00 | 522.00 | 516.65 | 518.85 | 515.26 | -0.60% | 16,205 |
| Nov 26, 2025 | 522.60 | 526.40 | 519.05 | 522.00 | 518.39 | -0.01% | 31,923 |
| Nov 25, 2025 | 529.60 | 529.60 | 520.50 | 522.05 | 518.44 | -1.43% | 16,201 |
| Nov 24, 2025 | 511.90 | 537.95 | 511.90 | 529.60 | 525.94 | 3.46% | 39,571 |
| Nov 21, 2025 | 517.00 | 523.30 | 510.60 | 511.90 | 508.36 | -1.38% | 10,852 |
| Nov 20, 2025 | 526.15 | 526.15 | 517.35 | 519.05 | 515.46 | -0.51% | 38,101 |
| Nov 19, 2025 | 524.00 | 526.15 | 516.00 | 521.70 | 518.09 | -0.07% | 14,807 |
| Nov 18, 2025 | 513.95 | 527.70 | 503.75 | 522.05 | 518.44 | 1.58% | 38,837 |
| Nov 17, 2025 | 520.80 | 539.20 | 513.00 | 513.95 | 510.39 | -0.96% | 90,182 |
| Nov 14, 2025 | 535.45 | 540.30 | 516.95 | 518.95 | 515.36 | -3.22% | 52,344 |
| Nov 13, 2025 | 534.40 | 539.80 | 532.30 | 536.20 | 532.49 | 0.69% | 79,563 |
| Nov 12, 2025 | 523.50 | 533.65 | 520.70 | 532.50 | 528.82 | 2.35% | 115,901 |
| Nov 11, 2025 | 520.60 | 523.60 | 515.05 | 520.25 | 516.65 | -0.40% | 54,918 |
| Nov 10, 2025 | 515.65 | 525.00 | 515.50 | 522.35 | 518.74 | 1.37% | 57,458 |
| Nov 7, 2025 | 505.55 | 520.65 | 497.30 | 515.30 | 511.73 | 1.83% | 74,867 |
| Nov 6, 2025 | 523.30 | 524.75 | 504.90 | 506.05 | 502.55 | -3.09% | 58,263 |
| Nov 4, 2025 | 510.00 | 528.45 | 510.00 | 522.20 | 518.59 | 2.38% | 199,344 |
| Nov 3, 2025 | 501.25 | 513.00 | 499.50 | 510.05 | 506.52 | 1.69% | 66,716 |
| Oct 31, 2025 | 504.05 | 508.50 | 501.00 | 501.55 | 498.08 | -0.12% | 20,247 |
| Oct 30, 2025 | 506.05 | 510.45 | 500.00 | 502.15 | 498.68 | -0.69% | 46,314 |
| Oct 29, 2025 | 505.05 | 508.25 | 501.55 | 505.65 | 502.15 | 0.24% | 30,723 |
| Oct 28, 2025 | 511.00 | 529.65 | 501.10 | 504.45 | 500.96 | -0.22% | 297,012 |
| Oct 27, 2025 | 498.15 | 511.00 | 498.15 | 505.55 | 502.05 | 1.10% | 62,482 |
| Oct 24, 2025 | 514.00 | 516.15 | 497.45 | 500.05 | 496.59 | -2.67% | 31,086 |
| Oct 23, 2025 | 515.05 | 517.40 | 504.00 | 513.75 | 510.20 | -0.25% | 45,962 |
| Oct 21, 2025 | 507.55 | 517.90 | 507.15 | 515.05 | 511.49 | 1.58% | 89,857 |
| Oct 20, 2025 | 492.10 | 512.60 | 488.80 | 507.05 | 503.54 | 3.56% | 196,785 |
| Oct 17, 2025 | 493.80 | 502.75 | 485.10 | 489.60 | 486.21 | -0.07% | 98,245 |
| Oct 16, 2025 | 489.75 | 490.85 | 485.00 | 489.95 | 486.56 | 0.74% | 44,753 |
| Oct 15, 2025 | 476.75 | 487.65 | 476.75 | 486.35 | 482.98 | 1.09% | 27,970 |
| Oct 14, 2025 | 485.05 | 488.05 | 477.55 | 481.10 | 477.77 | -0.90% | 33,172 |
| Oct 13, 2025 | 487.15 | 487.65 | 478.80 | 485.45 | 482.09 | -0.53% | 23,030 |