Apollo Tyres Limited (NSE:APOLLOTYRE)
India
· Delayed Price · Currency is INR 436.20
+5.60 (1.30%)
Mar 10, 2026, 12:00 PM IST
Apollo Tyres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 429.60 | 429.60 | 418.00 | 422.25 | - | -3.98% | 777,133 |
| Mar 6, 2026 | 441.95 | 445.45 | 437.65 | 439.75 | 439.75 | -1.04% | 969,049 |
| Mar 5, 2026 | 435.00 | 446.25 | 433.00 | 444.35 | 444.35 | 3.03% | 2,024,017 |
| Mar 4, 2026 | 431.30 | 435.00 | 426.55 | 431.30 | 431.30 | -2.07% | 926,388 |
| Mar 2, 2026 | 430.30 | 446.50 | 430.30 | 440.40 | 440.40 | -3.01% | 1,403,297 |
| Feb 27, 2026 | 456.00 | 462.95 | 452.00 | 454.05 | 454.05 | -1.48% | 992,981 |
| Feb 26, 2026 | 463.00 | 464.75 | 456.05 | 460.85 | 460.85 | -0.52% | 503,063 |
| Feb 25, 2026 | 456.60 | 465.05 | 453.95 | 463.25 | 463.25 | 1.87% | 1,262,686 |
| Feb 24, 2026 | 455.70 | 458.60 | 450.80 | 454.75 | 454.75 | 0.28% | 1,023,066 |
| Feb 23, 2026 | 457.70 | 457.85 | 440.50 | 453.50 | 453.50 | -0.41% | 1,568,200 |
| Feb 20, 2026 | 464.10 | 465.55 | 453.30 | 455.35 | 455.35 | -1.51% | 809,786 |
| Feb 19, 2026 | 477.10 | 477.10 | 460.00 | 462.35 | 462.35 | -2.68% | 700,482 |
| Feb 18, 2026 | 480.00 | 482.30 | 474.40 | 475.10 | 475.10 | -0.69% | 1,291,770 |
| Feb 17, 2026 | 481.50 | 483.95 | 476.25 | 478.40 | 478.40 | -0.18% | 935,036 |
| Feb 16, 2026 | 489.70 | 492.00 | 476.90 | 479.25 | 479.25 | -2.12% | 812,390 |
| Feb 13, 2026 | 498.75 | 500.50 | 488.00 | 489.65 | 489.65 | -1.82% | 846,798 |
| Feb 12, 2026 | 512.00 | 512.00 | 497.05 | 498.75 | 498.75 | -2.11% | 745,770 |
| Feb 11, 2026 | 509.70 | 523.20 | 507.15 | 509.50 | 509.50 | 0.45% | 2,121,693 |
| Feb 10, 2026 | 507.00 | 515.60 | 503.25 | 507.20 | 507.20 | 0.25% | 1,060,494 |
| Feb 9, 2026 | 507.00 | 514.70 | 504.30 | 505.95 | 502.45 | 0.35% | 1,289,850 |
| Feb 6, 2026 | 508.75 | 510.75 | 500.55 | 504.20 | 500.71 | -0.72% | 912,338 |
| Feb 5, 2026 | 525.00 | 532.00 | 502.25 | 507.85 | 504.34 | -0.94% | 3,657,302 |
| Feb 4, 2026 | 504.90 | 521.75 | 502.00 | 512.65 | 509.10 | 1.53% | 1,203,720 |
| Feb 3, 2026 | 491.00 | 506.00 | 487.00 | 504.90 | 501.41 | 4.52% | 1,179,645 |
| Feb 2, 2026 | 485.00 | 487.95 | 474.85 | 483.05 | 479.71 | -0.90% | 799,186 |
| Feb 1, 2026 | 490.00 | 492.00 | 484.75 | 487.45 | 484.08 | -0.95% | 119,426 |
| Jan 30, 2026 | 489.75 | 493.95 | 485.00 | 492.15 | 488.75 | 0.08% | 521,470 |
| Jan 29, 2026 | 499.90 | 500.40 | 477.80 | 491.75 | 488.35 | -1.85% | 979,663 |
| Jan 28, 2026 | 506.25 | 506.90 | 499.55 | 501.00 | 497.53 | -1.17% | 745,181 |
| Jan 27, 2026 | 497.50 | 510.40 | 487.05 | 506.95 | 503.44 | 1.55% | 637,329 |
| Jan 23, 2026 | 503.00 | 510.25 | 497.00 | 499.20 | 495.75 | -0.92% | 598,625 |
| Jan 22, 2026 | 502.00 | 517.35 | 499.60 | 503.85 | 500.36 | 0.37% | 725,683 |
| Jan 21, 2026 | 503.00 | 505.45 | 493.45 | 502.00 | 498.53 | -0.91% | 847,258 |
| Jan 20, 2026 | 512.80 | 514.05 | 498.30 | 506.60 | 503.10 | -0.68% | 997,484 |
| Jan 19, 2026 | 508.00 | 515.25 | 503.95 | 510.05 | 506.52 | 0.29% | 450,889 |
| Jan 16, 2026 | 525.65 | 528.65 | 506.05 | 508.55 | 505.03 | -3.67% | 892,494 |
| Jan 14, 2026 | 520.00 | 529.10 | 517.50 | 527.95 | 524.30 | 1.43% | 1,235,341 |
| Jan 13, 2026 | 508.20 | 524.00 | 500.15 | 520.50 | 516.90 | 3.34% | 1,378,698 |
| Jan 12, 2026 | 503.00 | 505.50 | 487.25 | 503.70 | 500.22 | -0.14% | 755,693 |
| Jan 9, 2026 | 519.95 | 523.95 | 502.05 | 504.40 | 500.91 | -2.99% | 664,785 |
| Jan 8, 2026 | 517.50 | 530.75 | 514.55 | 519.95 | 516.35 | 0.46% | 1,362,000 |
| Jan 7, 2026 | 521.00 | 525.00 | 516.00 | 517.55 | 513.97 | -0.38% | 1,084,107 |
| Jan 6, 2026 | 509.80 | 521.00 | 505.00 | 519.50 | 515.91 | 2.71% | 1,957,528 |
| Jan 5, 2026 | 497.25 | 508.25 | 493.30 | 505.80 | 502.30 | 1.72% | 1,140,870 |
| Jan 2, 2026 | 494.20 | 500.50 | 492.00 | 497.25 | 493.81 | 0.62% | 399,501 |
| Jan 1, 2026 | 500.75 | 502.50 | 492.35 | 494.20 | 490.78 | -1.16% | 517,987 |
| Dec 31, 2025 | 497.50 | 502.15 | 494.50 | 500.00 | 496.54 | 1.19% | 432,342 |
| Dec 30, 2025 | 497.00 | 500.45 | 492.85 | 494.10 | 490.68 | -0.49% | 560,939 |
| Dec 29, 2025 | 507.00 | 512.00 | 494.75 | 496.55 | 493.12 | -1.83% | 735,336 |
| Dec 26, 2025 | 511.70 | 511.70 | 504.10 | 505.80 | 502.30 | -1.15% | 343,635 |
| Dec 24, 2025 | 512.80 | 513.95 | 507.05 | 511.70 | 508.16 | -0.08% | 624,578 |
| Dec 23, 2025 | 512.10 | 519.95 | 506.25 | 512.10 | 508.56 | 0.46% | 762,056 |
| Dec 22, 2025 | 507.05 | 512.45 | 503.55 | 509.75 | 506.22 | 0.53% | 379,016 |
| Dec 19, 2025 | 496.00 | 513.75 | 491.00 | 507.05 | 503.54 | 2.24% | 1,434,222 |
| Dec 18, 2025 | 499.20 | 500.45 | 494.25 | 495.95 | 492.52 | -0.67% | 631,506 |
| Dec 17, 2025 | 511.00 | 511.00 | 498.10 | 499.30 | 495.85 | -2.29% | 398,588 |
| Dec 16, 2025 | 508.90 | 513.20 | 506.30 | 511.00 | 507.47 | 0.89% | 587,035 |
| Dec 15, 2025 | 510.00 | 510.50 | 504.00 | 506.50 | 503.00 | -0.69% | 324,549 |
| Dec 12, 2025 | 514.95 | 518.50 | 507.10 | 510.00 | 506.47 | -0.80% | 413,327 |
| Dec 11, 2025 | 523.00 | 523.00 | 512.05 | 514.10 | 510.54 | -1.28% | 235,971 |
| Dec 10, 2025 | 526.00 | 529.45 | 517.60 | 520.75 | 517.15 | -0.73% | 383,487 |
| Dec 9, 2025 | 520.35 | 531.00 | 519.00 | 524.60 | 520.97 | 0.82% | 1,168,279 |
| Dec 8, 2025 | 524.05 | 528.45 | 518.00 | 520.35 | 516.75 | -0.21% | 528,025 |
| Dec 5, 2025 | 531.50 | 536.20 | 518.25 | 521.45 | 517.84 | -1.72% | 661,593 |
| Dec 4, 2025 | 531.70 | 539.20 | 526.50 | 530.60 | 526.93 | -0.86% | 1,001,462 |
| Dec 3, 2025 | 521.70 | 538.50 | 519.55 | 535.20 | 531.50 | 3.07% | 1,517,255 |
| Dec 2, 2025 | 518.50 | 528.00 | 517.00 | 519.25 | 515.66 | 0.56% | 1,411,085 |
| Dec 1, 2025 | 517.35 | 523.95 | 514.10 | 516.35 | 512.78 | 0.46% | 445,396 |
| Nov 28, 2025 | 519.00 | 522.05 | 513.15 | 514.00 | 510.44 | -0.95% | 267,746 |
| Nov 27, 2025 | 521.25 | 522.25 | 516.80 | 518.95 | 515.36 | -0.48% | 166,766 |
| Nov 26, 2025 | 524.25 | 526.65 | 518.10 | 521.45 | 517.84 | -0.11% | 535,179 |
| Nov 25, 2025 | 530.00 | 530.70 | 520.50 | 522.05 | 518.44 | -1.15% | 303,594 |
| Nov 24, 2025 | 511.90 | 538.00 | 511.55 | 528.15 | 524.50 | 3.07% | 1,268,776 |
| Nov 21, 2025 | 517.25 | 523.40 | 511.00 | 512.40 | 508.86 | -1.32% | 361,031 |
| Nov 20, 2025 | 523.00 | 525.65 | 517.50 | 519.25 | 515.66 | -0.65% | 387,466 |
| Nov 19, 2025 | 524.05 | 528.25 | 515.55 | 522.65 | 519.03 | -0.03% | 912,099 |
| Nov 18, 2025 | 514.00 | 528.95 | 503.60 | 522.80 | 519.18 | 1.71% | 1,296,744 |
| Nov 17, 2025 | 525.00 | 538.90 | 512.55 | 514.00 | 510.44 | -0.91% | 1,082,641 |
| Nov 14, 2025 | 534.00 | 540.50 | 516.60 | 518.70 | 515.11 | -3.39% | 1,305,213 |
| Nov 13, 2025 | 533.45 | 539.25 | 532.35 | 536.90 | 533.19 | 0.85% | 769,551 |
| Nov 12, 2025 | 522.00 | 533.85 | 520.90 | 532.35 | 528.67 | 2.30% | 1,684,497 |
| Nov 11, 2025 | 522.25 | 523.95 | 515.05 | 520.40 | 516.80 | -0.31% | 455,201 |
| Nov 10, 2025 | 515.40 | 524.95 | 515.40 | 522.00 | 518.39 | 1.28% | 645,982 |
| Nov 7, 2025 | 506.90 | 520.80 | 497.50 | 515.40 | 511.83 | 1.90% | 865,620 |
| Nov 6, 2025 | 522.35 | 524.35 | 504.50 | 505.80 | 502.30 | -3.17% | 562,329 |
| Nov 4, 2025 | 509.95 | 528.50 | 509.90 | 522.35 | 518.74 | 2.53% | 2,697,240 |
| Nov 3, 2025 | 500.05 | 513.40 | 499.40 | 509.45 | 505.93 | 1.59% | 839,770 |
| Oct 31, 2025 | 506.25 | 508.75 | 500.25 | 501.50 | 498.03 | -0.30% | 305,198 |
| Oct 30, 2025 | 506.85 | 510.70 | 500.05 | 503.00 | 499.52 | -0.50% | 733,764 |
| Oct 29, 2025 | 506.00 | 508.50 | 501.30 | 505.55 | 502.05 | 0.21% | 488,457 |
| Oct 28, 2025 | 513.00 | 529.80 | 500.65 | 504.50 | 501.01 | -0.21% | 3,352,963 |
| Oct 27, 2025 | 500.00 | 511.45 | 499.00 | 505.55 | 502.05 | 1.15% | 736,362 |
| Oct 24, 2025 | 514.05 | 517.00 | 497.10 | 499.80 | 496.34 | -2.75% | 1,097,426 |
| Oct 23, 2025 | 515.00 | 517.00 | 504.25 | 513.95 | 510.39 | -0.23% | 1,413,312 |
| Oct 21, 2025 | 510.00 | 518.00 | 507.40 | 515.15 | 511.59 | 1.61% | 537,454 |
| Oct 20, 2025 | 493.40 | 512.55 | 488.75 | 507.00 | 503.49 | 3.80% | 3,460,910 |
| Oct 17, 2025 | 492.00 | 503.00 | 485.05 | 488.45 | 485.07 | -0.31% | 2,551,939 |
| Oct 16, 2025 | 487.20 | 490.60 | 484.70 | 489.95 | 486.56 | 0.65% | 742,685 |
| Oct 15, 2025 | 481.35 | 488.00 | 479.05 | 486.80 | 483.43 | 1.27% | 332,343 |
| Oct 14, 2025 | 486.00 | 488.65 | 477.50 | 480.70 | 477.37 | -0.96% | 456,892 |