NSE - Delayed Quote
INR
Apollo Tyres Limited (APOLLOTYRE.NS)
379.45
-6.90
(-1.79%)
At close: October 30 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
388.00
388.75
378.20
379.45
379.45
482,635
Oct 29, 2026
388.00
388.05
383.10
386.35
386.35
204,458
Oct 28, 2026
383.30
389.00
378.05
387.10
387.10
375,826
Oct 27, 2026
389.00
391.00
381.25
383.30
383.30
405,226
Oct 26, 2026
384.60
391.00
375.00
386.85
386.85
1,241,995
Oct 23, 2026
399.00
399.25
382.00
384.15
384.15
489,853
Oct 22, 2026
408.70
409.10
396.55
398.80
398.80
300,175
Oct 21, 2026
415.00
416.10
403.05
410.05
410.05
614,663
Oct 19, 2026
409.70
417.45
406.25
416.75
416.75
538,860
Oct 16, 2026
411.50
413.20
407.50
408.85
408.85
339,480
Oct 15, 2026
400.10
438.45
400.10
413.90
413.90
3,042,109
Oct 14, 2026
401.00
404.60
399.25
399.95
399.95
342,462
Oct 13, 2026
402.00
403.30
397.30
401.35
401.35
190,202
Oct 12, 2026
401.95
406.60
400.05
401.20
401.20
209,132
Oct 9, 2026
401.70
403.80
396.35
400.05
400.05
276,049
Oct 8, 2026
406.25
406.85
398.65
401.70
401.70
400,584
Oct 7, 2026
397.70
408.15
397.05
407.60
407.60
546,102
Oct 6, 2026
402.75
405.25
399.35
401.55
401.55
333,239
Oct 5, 2026
404.95
406.25
399.50
401.60
401.60
213,763
Oct 1, 2026
402.00
406.75
392.85
404.75
404.75
708,176
Sep 30, 2026
412.90
412.95
402.00
404.70
404.70
684,149
Sep 29, 2026
390.75
429.00
386.30
406.75
406.75
5,125,753
Sep 28, 2026
396.10
398.40
388.30
389.60
389.60
453,772
Sep 25, 2026
399.50
400.95
395.50
400.10
400.10
316,665
Sep 24, 2026
405.50
405.50
396.20
397.95
397.95
432,811
Sep 23, 2026
403.10
406.80
401.35
405.70
405.70
751,954
Sep 22, 2026
409.30
411.35
401.00
402.55
402.55
600,980
Sep 21, 2026
410.00
413.80
408.35
409.30
409.30
446,863
Sep 18, 2026
414.75
418.75
407.90
409.30
409.30
2,365,364
Sep 17, 2026
414.25
414.30
403.25
412.15
412.15
887,926
Sep 16, 2026
410.95
429.55
402.15
411.95
411.95
2,697,223
Sep 15, 2026
415.00
417.75
405.05
406.20
406.20
329,820
Sep 11, 2026
413.95
419.45
410.00
417.65
417.65
260,936
Sep 10, 2026
423.60
423.65
416.40
419.55
419.55
284,234
Sep 9, 2026
410.00
424.30
408.00
422.25
422.25
540,857
Sep 8, 2026
420.80
421.20
410.05
411.50
411.50
568,041
Sep 7, 2026
428.00
430.00
419.00
420.80
420.80
438,180
Sep 4, 2026
433.85
435.15
428.25
429.55
429.55
407,526
Sep 3, 2026
435.70
439.80
433.10
433.85
433.85
197,622
Sep 2, 2026
439.25
440.75
432.20
434.15
434.15
333,100
Sep 1, 2026
441.00
443.70
438.15
442.70
442.70
276,871
Aug 31, 2026
443.50
450.00
435.85
438.95
438.95
778,696
Aug 28, 2026
448.10
451.00
442.10
443.50
443.50
836,372
Aug 27, 2026
445.15
448.00
439.35
443.25
443.25
538,426
Aug 26, 2026
444.25
445.75
439.20
443.05
443.05
376,674
Aug 25, 2026
447.00
447.15
440.00
441.40
441.40
473,677
Aug 24, 2026
465.05
467.40
442.10
445.85
445.85
5,256,972
Aug 21, 2026
428.75
442.90
427.75
439.70
439.70
1,728,307
Aug 20, 2026
430.00
433.75
428.10
429.30
429.30
898,970
Aug 19, 2026
434.50
435.05
426.50
427.35
427.35
1,931,870
Aug 18, 2026
435.50
438.95
434.25
436.00
436.00
236,230
Aug 17, 2026
444.10
444.25
435.25
436.70
436.70
223,302
Aug 14, 2026
444.75
446.65
440.90
444.10
444.10
274,273
Aug 13, 2026
446.00
446.45
440.50
443.05
443.05
366,331
Aug 12, 2026
443.00
448.25
441.35
445.15
445.15
560,928
Aug 11, 2026
445.00
447.60
441.80
443.00
443.00
352,788
Aug 10, 2026
444.00
452.00
438.95
445.95
445.95
709,497
Aug 7, 2026
444.50
450.00
432.15
445.00
445.00
1,967,067
Aug 6, 2026
445.25
451.75
441.25
449.70
449.70
907,493
Aug 5, 2026
441.10
451.80
439.60
444.90
444.90
1,966,641
Aug 4, 2026
438.95
445.35
435.50
438.35
438.35
549,304
Aug 3, 2026
432.25
438.35
430.95
436.60
436.60
623,690
Jul 31, 2026
427.00
433.00
423.50
428.15
428.15
1,442,747
Jul 30, 2026
425.00
431.15
422.35
423.20
423.20
547,551
Jul 29, 2026
425.95
431.40
423.10
424.10
424.10
426,938
Jul 28, 2026
423.00
425.00
420.15
423.85
423.85
206,242
Jul 27, 2026
423.25
424.75
418.00
419.95
419.95
529,821
Jul 24, 2026
419.90
420.25
413.40
419.65
419.65
488,448
Jul 23, 2026
424.00
431.45
422.50
424.35
424.35
483,933
Jul 22, 2026
425.95
429.25
423.05
426.60
426.60
265,484
Jul 21, 2026
430.00
431.70
426.00
428.50
428.50
159,164
Jul 20, 2026
428.00
431.25
426.25
428.70
428.70
379,115
Jul 17, 2026
429.00
432.25
422.55
430.65
430.65
713,234
Jul 16, 2026
429.50
437.25
428.00
432.05
432.05
923,839
Jul 15, 2026
428.40
434.90
424.60
427.00
427.00
1,493,654
Jul 14, 2026
435.25
435.90
421.75
425.85
425.85
1,340,483
Jul 13, 2026
436.95
443.75
434.25
440.60
440.60
360,224
Jul 10, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
442.75
446.25
438.10
440.10
440.10
496,648
Jul 9, 2026
438.00
446.50
436.55
439.65
437.15
634,889
Jul 8, 2026
448.25
454.15
435.25
439.55
437.05
1,062,648
Jul 7, 2026
458.00
461.60
452.45
454.35
451.77
822,867
Jul 6, 2026
448.70
458.50
446.05
455.35
452.76
1,018,587
Jul 3, 2026
458.50
458.95
446.00
448.50
445.95
1,064,985
Jul 2, 2026
434.00
458.50
432.30
456.60
454.00
4,299,995
Jul 1, 2026
431.75
437.95
428.35
431.65
429.20
694,948
Jun 30, 2026
428.75
431.50
423.15
430.20
427.75
744,125
Jun 29, 2026
430.00
432.45
419.15
420.65
418.26
455,904
Jun 25, 2026
426.00
439.40
424.15
430.65
428.20
1,815,374
Jun 24, 2026
422.95
428.90
418.40
421.80
419.40
514,483
Jun 23, 2026
428.75
428.75
421.25
423.50
421.09
577,138
Jun 22, 2026
425.50
434.00
423.90
428.15
425.72
1,120,243
Jun 19, 2026
426.90
429.25
420.80
425.50
423.08
716,052
Jun 18, 2026
430.50
431.85
423.00
428.00
425.57
930,192
Jun 17, 2026
424.00
443.90
421.15
429.60
427.16
6,404,212
Jun 16, 2026
416.20
420.40
411.10
416.45
414.08
1,238,586
Jun 15, 2026
407.35
415.90
405.20
414.35
411.99
2,449,234
Jun 12, 2026
388.00
397.35
386.00
396.30
394.05
1,147,185
Jun 11, 2026
383.95
383.95
378.05
380.30
378.14
393,802
Jun 10, 2026
392.50
392.50
384.35
385.85
383.66
317,467
Jun 9, 2026
388.65
392.20
385.35
391.35
389.12
309,451
Jun 8, 2026
393.75
393.75
384.00
384.85
382.66
401,969
Jun 5, 2026
398.75
399.00
395.05
396.80
394.54
388,734
Jun 4, 2026
389.30
398.30
387.95
395.75
393.50
943,323
Jun 3, 2026
391.30
394.90
387.95
391.15
388.93
541,725
Jun 2, 2026
385.45
396.00
379.80
391.75
389.52
1,479,954
Jun 1, 2026
395.15
398.65
383.80
385.30
383.11
977,726
May 29, 2026
401.50
406.00
392.00
394.50
392.26
1,172,571
May 27, 2026
396.25
400.75
392.45
399.75
397.48
2,572,258
May 26, 2026
390.00
399.20
388.10
393.25
391.01
2,761,966
May 25, 2026
376.00
392.90
375.00
388.35
386.14
3,668,821
May 22, 2026
374.10
374.45
368.85
371.80
369.69
850,020
May 21, 2026
379.50
379.55
370.40
371.90
369.79
1,347,201
May 20, 2026
371.85
377.15
365.30
375.90
373.76
1,629,986
May 19, 2026
378.95
379.65
370.00
371.90
369.79
3,739,290
May 18, 2026
393.05
394.00
374.00
375.15
373.02
2,250,527
May 15, 2026
421.00
428.75
392.00
394.50
392.26
9,044,984
May 14, 2026
398.80
404.15
396.15
401.80
399.52
1,715,502
May 13, 2026
397.65
401.20
394.60
396.45
394.20
728,287
May 12, 2026
405.65
409.00
397.45
398.75
396.48
707,677
May 11, 2026
408.45
409.00
401.20
405.70
403.39
915,176
May 8, 2026
412.05
413.25
407.55
409.25
406.92
1,177,811
May 7, 2026
414.00
418.85
409.20
410.05
407.72
1,874,740
May 6, 2026
405.50
418.60
403.70
412.65
410.30
2,176,400
May 5, 2026
409.00
410.00
399.60
402.60
400.31
3,670,938
May 4, 2026
411.25
417.85
408.00
409.45
407.12
728,402
Apr 30, 2026
420.00
420.80
406.95
408.40
406.08
1,211,183
Apr 29, 2026
428.25
439.45
422.00
424.15
421.74
1,251,084
Apr 28, 2026
429.60
432.45
422.25
423.65
421.24
484,706
Apr 27, 2026
426.20
430.25
424.70
428.55
426.11
501,556
Apr 24, 2026
432.45
434.20
421.90
423.85
421.44
337,070
Apr 23, 2026
432.00
437.45
431.20
432.45
429.99
527,424
Apr 22, 2026
442.00
444.55
432.75
434.00
431.53
552,891
Apr 21, 2026
443.50
445.40
441.00
441.95
439.44
620,322
Apr 20, 2026
446.05
447.50
439.00
441.40
438.89
579,772
Apr 17, 2026
445.00
449.25
441.40
445.40
442.87
738,259
Apr 16, 2026
443.50
445.50
437.45
443.65
441.13
910,188
Apr 15, 2026
436.45
444.95
435.20
441.60
439.09
1,120,750
Apr 13, 2026
432.50
435.00
426.00
432.40
429.94
669,776
Apr 10, 2026
440.35
446.00
435.50
438.15
435.66
1,052,640
Apr 9, 2026
429.25
442.00
427.05
440.35
437.85
732,691
Apr 8, 2026
425.05
444.00
425.00
436.10
433.62
2,409,572
Apr 7, 2026
408.50
414.60
402.20
412.85
410.50
352,606
Apr 6, 2026
409.45
412.00
401.50
410.90
408.56
471,337
Apr 2, 2026
413.05
413.05
402.65
409.45
407.12
438,417
Apr 1, 2026
419.00
421.75
414.10
415.25
412.89
430,083
Mar 30, 2026
405.10
415.00
402.25
412.30
409.96
1,038,467
Mar 27, 2026
418.95
419.15
408.00
412.45
410.10
657,592
Mar 25, 2026
409.00
423.75
405.30
419.65
417.26
1,184,719
Mar 24, 2026
409.75
409.75
402.25
404.70
402.40
782,952
Mar 23, 2026
418.00
418.00
397.85
399.50
397.23
590,180
Mar 20, 2026
420.20
423.95
415.30
420.85
418.46
635,724
Mar 19, 2026
415.00
424.75
412.75
419.45
417.06
929,173
Mar 18, 2026
421.95
428.00
417.15
419.75
417.36
864,518
Mar 17, 2026
412.80
424.00
408.10
421.95
419.55
1,211,351
Mar 16, 2026
401.45
414.25
392.05
412.80
410.45
1,670,759
Mar 13, 2026
413.05
417.05
396.20
400.30
398.02
2,645,501
Mar 12, 2026
429.00
429.00
413.00
417.65
415.28
2,236,725
Mar 11, 2026
439.40
441.25
429.05
434.25
431.78
1,127,198
Mar 10, 2026
437.50
439.90
433.50
437.80
435.31
940,739
Mar 9, 2026
429.60
434.35
418.00
430.60
428.15
1,385,179
Mar 6, 2026
441.95
445.45
437.65
439.75
437.25
969,049
Mar 5, 2026
435.00
446.25
433.00
444.35
441.82
2,024,017
Mar 4, 2026
431.30
435.00
426.55
431.30
428.85
926,388
Mar 2, 2026
430.30
446.50
430.30
440.40
437.90
1,403,297
Feb 27, 2026
456.00
462.95
452.00
454.05
451.47
992,981
Feb 26, 2026
463.00
464.75
456.05
460.85
458.23
503,063
Feb 25, 2026
456.60
465.05
453.95
463.25
460.62
1,262,686
Feb 24, 2026
455.70
458.60
450.80
454.75
452.16
1,023,066
Feb 23, 2026
457.70
457.85
440.50
453.50
450.92
1,568,200
Feb 20, 2026
464.10
465.55
453.30
455.35
452.76
809,786
Feb 19, 2026
477.10
477.10
460.00
462.35
459.72
700,482
Feb 18, 2026
480.00
482.30
474.40
475.10
472.40
1,291,770
Feb 17, 2026
481.50
483.95
476.25
478.40
475.68
935,036
Feb 16, 2026
489.70
492.00
476.90
479.25
476.52
812,390
Feb 13, 2026
498.75
500.50
488.00
489.65
486.87
846,798
Feb 12, 2026
512.00
512.00
497.05
498.75
495.91
745,770
Feb 11, 2026
509.70
523.20
507.15
509.50
506.60
2,121,693
Feb 10, 2026
3.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 10, 2026
507.00
515.60
503.25
507.20
504.32
1,060,494
Feb 9, 2026
507.00
514.70
504.30
505.95
499.59
1,289,850
Feb 6, 2026
508.75
510.75
500.55
504.20
497.86
912,338
Feb 5, 2026
525.00
532.00
502.25
507.85
501.47
3,657,302
Feb 4, 2026
504.90
521.75
502.00
512.65
506.21
1,203,720
Feb 3, 2026
491.00
506.00
487.00
504.90
498.56
1,179,645
Feb 2, 2026
485.00
487.95
474.85
483.05
476.98
799,186
Jan 30, 2026
489.75
493.95
485.00
492.15
485.97
521,470
Jan 29, 2026
499.90
500.40
477.80
491.75
485.57
979,663
Jan 28, 2026
506.25
506.90
499.55
501.00
494.71
745,181
Jan 27, 2026
497.50
510.40
487.05
506.95
500.58
637,329
Jan 23, 2026
503.00
510.25
497.00
499.20
492.93
598,625
Jan 22, 2026
502.00
517.35
499.60
503.85
497.52
725,683
Jan 21, 2026
503.00
505.45
493.45
502.00
495.69
847,258
Jan 20, 2026
512.80
514.05
498.30
506.60
500.23
997,484
Jan 19, 2026
508.00
515.25
503.95
510.05
503.64
450,889
Jan 16, 2026
525.65
528.65
506.05
508.55
502.16
892,494
Jan 15, 2026
527.95
527.95
527.95
527.95
521.32
-
Jan 14, 2026
520.00
529.10
517.50
527.95
521.32
1,235,341
Jan 13, 2026
508.20
524.00
500.15
520.50
513.96
1,378,698
Jan 12, 2026
503.00
505.50
487.25
503.70
497.37
755,693
Jan 9, 2026
519.95
523.95
502.05
504.40
498.06
664,785
Jan 8, 2026
517.50
530.75
514.55
519.95
513.42
1,362,000
Jan 7, 2026
521.00
525.00
516.00
517.55
511.05
1,084,107
Jan 6, 2026
509.80
521.00
505.00
519.50
512.97
1,957,528
Jan 5, 2026
497.25
508.25
493.30
505.80
499.44
1,140,870
Jan 2, 2026
494.20
500.50
492.00
497.25
491.00
399,501
Jan 1, 2026
500.75
502.50
492.35
494.20
487.99
517,987
Dec 31, 2025
497.50
502.15
494.50
500.00
493.72
432,342
Dec 30, 2025
497.00
500.45
492.85
494.10
487.89
560,939
Dec 29, 2025
507.00
512.00
494.75
496.55
490.31
735,336
Dec 26, 2025
511.70
511.70
504.10
505.80
499.44
343,635
Dec 24, 2025
512.80
513.95
507.05
511.70
505.27
624,578
Dec 23, 2025
512.10
519.95
506.25
512.10
505.67
762,056
Dec 22, 2025
507.05
512.45
503.55
509.75
503.35
379,016
Dec 19, 2025
496.00
513.75
491.00
507.05
500.68
1,434,222
Dec 18, 2025
499.20
500.45
494.25
495.95
489.72
631,506
Dec 17, 2025
511.00
511.00
498.10
499.30
493.03
398,588
Dec 16, 2025
508.90
513.20
506.30
511.00
504.58
587,035
Dec 15, 2025
510.00
510.50
504.00
506.50
500.14
324,549
Dec 12, 2025
514.95
518.50
507.10
510.00
503.59
413,327
Dec 11, 2025
523.00
523.00
512.05
514.10
507.64
235,971
Dec 10, 2025
526.00
529.45
517.60
520.75
514.21
383,487
Dec 9, 2025
520.35
531.00
519.00
524.60
518.01
1,168,279
Dec 8, 2025
524.05
528.45
518.00
520.35
513.81
528,025
Dec 5, 2025
531.50
536.20
518.25
521.45
514.90
661,593
Dec 4, 2025
531.70
539.20
526.50
530.60
523.93
1,001,462
Dec 3, 2025
521.70
538.50
519.55
535.20
528.48
1,517,255
Dec 2, 2025
518.50
528.00
517.00
519.25
512.73
1,411,085
Dec 1, 2025
517.35
523.95
514.10
516.35
509.86
445,396
Nov 28, 2025
519.00
522.05
513.15
514.00
507.54
267,746
Nov 27, 2025
521.25
522.25
516.80
518.95
512.43
166,766
Nov 26, 2025
524.25
526.65
518.10
521.45
514.90
535,179
Nov 25, 2025
530.00
530.70
520.50
522.05
515.49
303,594
Nov 24, 2025
511.90
538.00
511.55
528.15
521.51
1,268,776
Nov 21, 2025
517.25
523.40
511.00
512.40
505.96
361,031
Nov 20, 2025
523.00
525.65
517.50
519.25
512.73
387,466
Nov 19, 2025
524.05
528.25
515.55
522.65
516.08
912,099
Nov 18, 2025
514.00
528.95
503.60
522.80
516.23
1,296,744
Nov 17, 2025
525.00
538.90
512.55
514.00
507.54
1,082,641
Nov 14, 2025
534.00
540.50
516.60
518.70
512.18
1,305,213
Nov 13, 2025
533.45
539.25
532.35
536.90
530.15
769,551
Nov 12, 2025
522.00
533.85
520.90
532.35
525.66
1,684,497
Nov 11, 2025
522.25
523.95
515.05
520.40
513.86
455,201
Nov 10, 2025
515.40
524.95
515.40
522.00
515.44
645,982
Nov 7, 2025
506.90
520.80
497.50
515.40
508.92
865,620
Nov 6, 2025
522.35
524.35
504.50
505.80
499.44
562,329
Nov 4, 2025
509.95
528.50
509.90
522.35
515.79
2,697,240
Nov 3, 2025
500.05
513.40
499.40
509.45
503.05
839,770
Oct 31, 2025
506.25
508.75
500.25
501.50
495.20
305,198
Oct 30, 2025
506.85
510.70
500.05
503.00
496.68
733,764
