Apollo Tyres Limited (NSE:APOLLOTYRE)
India
· Delayed Price · Currency is INR 521.45
-9.15 (-1.72%)
At close: Dec 5, 2025
Apollo Tyres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 531.50 | 536.20 | 518.25 | 521.45 | 521.45 | -1.72% | 661,593 |
| Dec 4, 2025 | 531.70 | 539.20 | 526.50 | 530.60 | 530.60 | -0.86% | 1,001,462 |
| Dec 3, 2025 | 521.70 | 538.50 | 519.55 | 535.20 | 535.20 | 3.07% | 1,517,255 |
| Dec 2, 2025 | 518.50 | 528.00 | 517.00 | 519.25 | 519.25 | 0.56% | 1,411,085 |
| Dec 1, 2025 | 517.35 | 523.95 | 514.10 | 516.35 | 516.35 | 0.46% | 445,396 |
| Nov 28, 2025 | 519.00 | 522.05 | 513.15 | 514.00 | 514.00 | -0.95% | 267,746 |
| Nov 27, 2025 | 521.25 | 522.25 | 516.80 | 518.95 | 518.95 | -0.48% | 166,766 |
| Nov 26, 2025 | 524.25 | 526.65 | 518.10 | 521.45 | 521.45 | -0.11% | 535,179 |
| Nov 25, 2025 | 530.00 | 530.70 | 520.50 | 522.05 | 522.05 | -1.15% | 303,594 |
| Nov 24, 2025 | 511.90 | 538.00 | 511.55 | 528.15 | 528.15 | 3.07% | 1,268,776 |
| Nov 21, 2025 | 517.25 | 523.40 | 511.00 | 512.40 | 512.40 | -1.32% | 361,031 |
| Nov 20, 2025 | 523.00 | 525.65 | 517.50 | 519.25 | 519.25 | -0.65% | 387,466 |
| Nov 19, 2025 | 524.05 | 528.25 | 515.55 | 522.65 | 522.65 | -0.03% | 912,099 |
| Nov 18, 2025 | 514.00 | 528.95 | 503.60 | 522.80 | 522.80 | 1.71% | 1,296,744 |
| Nov 17, 2025 | 525.00 | 538.90 | 512.55 | 514.00 | 514.00 | -0.91% | 1,082,641 |
| Nov 14, 2025 | 534.00 | 540.50 | 516.60 | 518.70 | 518.70 | -3.39% | 1,305,213 |
| Nov 13, 2025 | 533.45 | 539.25 | 532.35 | 536.90 | 536.90 | 0.85% | 769,551 |
| Nov 12, 2025 | 522.00 | 533.85 | 520.90 | 532.35 | 532.35 | 2.30% | 1,684,497 |
| Nov 11, 2025 | 522.25 | 523.95 | 515.05 | 520.40 | 520.40 | -0.31% | 455,201 |
| Nov 10, 2025 | 515.40 | 524.95 | 515.40 | 522.00 | 522.00 | 1.28% | 645,982 |
| Nov 7, 2025 | 506.90 | 520.80 | 497.50 | 515.40 | 515.40 | 1.90% | 865,620 |
| Nov 6, 2025 | 522.35 | 524.35 | 504.50 | 505.80 | 505.80 | -3.17% | 562,329 |
| Nov 4, 2025 | 509.95 | 528.50 | 509.90 | 522.35 | 522.35 | 2.53% | 2,697,240 |
| Nov 3, 2025 | 500.05 | 513.40 | 499.40 | 509.45 | 509.45 | 1.59% | 839,770 |
| Oct 31, 2025 | 506.25 | 508.75 | 500.25 | 501.50 | 501.50 | -0.30% | 305,198 |
| Oct 30, 2025 | 506.85 | 510.70 | 500.05 | 503.00 | 503.00 | -0.50% | 733,764 |
| Oct 29, 2025 | 506.00 | 508.50 | 501.30 | 505.55 | 505.55 | 0.21% | 488,457 |
| Oct 28, 2025 | 513.00 | 529.80 | 500.65 | 504.50 | 504.50 | -0.21% | 3,352,963 |
| Oct 27, 2025 | 500.00 | 511.45 | 499.00 | 505.55 | 505.55 | 1.15% | 736,362 |
| Oct 24, 2025 | 514.05 | 517.00 | 497.10 | 499.80 | 499.80 | -2.75% | 1,097,426 |
| Oct 23, 2025 | 515.00 | 517.00 | 504.25 | 513.95 | 513.95 | -0.23% | 1,413,312 |
| Oct 21, 2025 | 510.00 | 518.00 | 507.40 | 515.15 | 515.15 | 1.61% | 537,454 |
| Oct 20, 2025 | 493.40 | 512.55 | 488.75 | 507.00 | 507.00 | 3.80% | 3,460,910 |
| Oct 17, 2025 | 492.00 | 503.00 | 485.05 | 488.45 | 488.45 | -0.31% | 2,551,939 |
| Oct 16, 2025 | 487.20 | 490.60 | 484.70 | 489.95 | 489.95 | 0.65% | 742,685 |
| Oct 15, 2025 | 481.35 | 488.00 | 479.05 | 486.80 | 486.80 | 1.27% | 332,343 |
| Oct 14, 2025 | 486.00 | 488.65 | 477.50 | 480.70 | 480.70 | -0.96% | 456,892 |
| Oct 13, 2025 | 486.55 | 488.00 | 478.75 | 485.35 | 485.35 | -0.59% | 432,097 |
| Oct 10, 2025 | 485.80 | 489.70 | 483.50 | 488.25 | 488.25 | 0.70% | 617,231 |
| Oct 9, 2025 | 490.25 | 491.50 | 479.65 | 484.85 | 484.85 | -0.42% | 588,201 |
| Oct 8, 2025 | 478.10 | 493.90 | 476.80 | 486.90 | 486.90 | 1.76% | 1,132,727 |
| Oct 7, 2025 | 475.10 | 480.35 | 472.90 | 478.50 | 478.50 | 0.80% | 384,205 |
| Oct 6, 2025 | 475.00 | 479.00 | 470.40 | 474.70 | 474.70 | 0.33% | 772,008 |
| Oct 3, 2025 | 469.20 | 475.50 | 466.25 | 473.15 | 473.15 | 1.18% | 1,242,296 |
| Oct 1, 2025 | 472.95 | 473.00 | 463.25 | 467.65 | 467.65 | -1.12% | 799,502 |
| Sep 30, 2025 | 469.25 | 474.30 | 465.55 | 472.95 | 472.95 | 1.59% | 1,138,550 |
| Sep 29, 2025 | 483.25 | 483.25 | 464.00 | 465.55 | 465.55 | -2.99% | 884,958 |
| Sep 26, 2025 | 492.00 | 492.00 | 472.55 | 479.90 | 479.90 | -2.71% | 806,706 |
| Sep 25, 2025 | 494.35 | 495.90 | 488.20 | 493.25 | 493.25 | -0.29% | 1,016,220 |
| Sep 24, 2025 | 490.75 | 495.80 | 483.50 | 494.70 | 494.70 | 1.16% | 1,568,815 |