UK markets close in 4 hours 31 minutes

Apollo Tyres Limited (APOLLOTYRE.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
541.90+24.35 (+4.70%)
At close: 03:30PM IST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024518.00547.60516.55541.90541.9011,399,710
27 Jun 2024518.00522.00510.25517.55517.553,845,267
26 Jun 2024525.00527.85515.00517.75517.756,268,773
25 Jun 2024500.80521.00496.35519.25519.258,427,606
24 Jun 2024501.00501.00488.40499.15499.153,168,748
21 Jun 2024496.95507.00490.45502.05502.055,309,186
20 Jun 2024485.00495.90483.40494.05494.054,238,014
19 Jun 2024486.00489.00479.65484.65484.653,228,626
18 Jun 2024477.25488.65477.00484.80484.803,169,655
14 Jun 2024476.70479.15472.10476.45476.451,748,591
13 Jun 2024478.25481.80475.95476.70476.701,644,139
12 Jun 2024481.35484.95475.30477.90477.902,130,425
11 Jun 2024487.15488.00480.40481.35481.352,186,575
10 Jun 2024486.05488.40481.75487.15487.152,132,005
07 Jun 2024474.00486.55470.10485.05485.053,264,588
06 Jun 2024474.00474.00466.25471.00471.002,364,537
05 Jun 2024454.00473.40447.40470.15470.152,206,982
04 Jun 2024476.60476.65429.00451.40451.403,876,955
03 Jun 2024477.00479.75469.10476.65476.652,122,390
31 May 2024470.00476.00461.95463.50463.503,935,307
30 May 2024471.05477.60463.00465.75465.754,052,768
29 May 2024470.25472.00466.40471.05471.052,459,093
28 May 2024476.95479.70471.15473.95473.952,887,519
27 May 2024481.70483.00473.95476.95476.955,617,854
24 May 2024483.45487.60480.40481.65481.651,703,680
23 May 2024493.70493.70481.20483.45483.452,904,558
22 May 2024502.00510.00480.40490.75490.759,506,341
21 May 2024492.60493.00478.35482.60482.603,001,710
17 May 2024490.10501.10486.00489.30489.303,731,519
16 May 2024484.90508.30479.05488.15488.1515,576,619
15 May 2024460.00481.90459.00474.10474.1011,896,368
14 May 2024477.10481.50469.10474.15474.151,964,775
13 May 2024484.95485.65472.80477.85477.85999,769
10 May 2024479.90482.95466.90480.75480.751,246,498
09 May 2024481.75485.35476.00478.55478.551,492,554
08 May 2024473.05484.35472.80479.20479.201,248,973
07 May 2024484.00486.00473.20478.35478.351,431,009
06 May 2024506.00506.00479.50482.70482.702,692,166
03 May 2024505.00510.90495.10502.55502.552,947,783
02 May 2024513.85518.80510.20513.35513.351,486,206
30 Apr 2024497.45517.00495.10510.10510.105,403,633
29 Apr 2024495.70505.50488.10494.65494.651,830,142
26 Apr 2024500.45501.30489.80492.40492.401,266,683
25 Apr 2024485.95501.00483.50499.30499.301,971,088
24 Apr 2024489.35490.40484.75486.55486.55928,098
23 Apr 2024482.90490.45480.50486.40486.401,449,810
22 Apr 2024476.00494.15475.45480.05480.053,589,441
19 Apr 2024465.00477.25460.15473.40473.401,677,526
18 Apr 2024480.10485.40470.25473.20473.201,826,053
16 Apr 2024464.35480.90457.50477.55477.552,466,801
15 Apr 2024472.00480.60462.65473.30473.301,607,704
12 Apr 2024488.70488.95480.25482.30482.301,955,613
10 Apr 2024472.00491.10472.00488.75488.754,950,136
09 Apr 2024472.00472.00464.50469.85469.851,399,936
08 Apr 2024473.35473.95467.30469.90469.901,551,758
05 Apr 2024459.05469.95452.80468.45468.452,777,318
04 Apr 2024472.40474.75458.95459.85459.851,977,977
03 Apr 2024472.85472.85467.00468.65468.651,304,780
02 Apr 2024466.80474.00464.60470.10470.102,290,801
01 Apr 2024468.95472.75463.00465.30465.302,061,868
28 Mar 2024468.00470.65462.70466.45466.451,161,982
27 Mar 2024472.00476.45466.30467.70467.701,248,009
26 Mar 2024469.50474.25465.10471.45471.451,494,231
22 Mar 2024463.00471.35457.20468.35468.351,670,126
21 Mar 2024456.60462.75453.60461.00461.001,351,780
20 Mar 2024459.70459.70444.00452.05452.051,714,931
19 Mar 2024458.00458.00441.65454.95454.952,469,179
18 Mar 2024475.00475.90457.20458.10458.105,046,215
15 Mar 2024501.10503.35470.70472.95472.952,923,532
14 Mar 2024493.35505.55481.75502.55502.552,421,237
13 Mar 2024510.45514.55489.00492.10492.102,850,815
12 Mar 2024508.00512.40500.70507.10507.102,396,316
11 Mar 2024519.80519.80499.35510.65510.653,071,219
07 Mar 2024536.50536.50515.55516.70516.702,393,023
06 Mar 2024542.00542.95524.85535.30535.301,088,131
05 Mar 2024536.45546.00534.05542.00542.002,474,793
04 Mar 2024530.55537.85521.70535.10535.101,620,165
01 Mar 2024519.45532.60519.45529.80529.801,375,573
29 Feb 2024509.70521.00505.60518.50518.501,504,165
28 Feb 2024518.40522.10505.65507.50507.501,012,079
27 Feb 2024526.25528.35515.55518.05518.05873,528
26 Feb 2024524.50530.05519.65526.25526.251,059,568
23 Feb 2024524.00528.05520.75523.75523.75736,032
22 Feb 2024519.50524.55513.10522.85522.85716,238
21 Feb 2024521.00525.00514.00516.25516.25846,319
20 Feb 2024531.00532.80516.05518.20518.201,786,636
19 Feb 2024530.00537.20527.05531.80531.801,638,779
16 Feb 2024524.45532.45522.00528.65528.651,555,307
15 Feb 2024522.60525.00517.05520.55520.551,429,181
14 Feb 2024508.00520.00502.85517.95517.951,572,177
13 Feb 2024515.95518.20504.05510.80510.801,283,153
12 Feb 2024518.00520.95508.25512.65512.652,572,741
09 Feb 2024532.00532.00499.85509.90509.904,008,573
08 Feb 2024556.00557.90537.55538.80538.802,207,877
07 Feb 2024556.00556.70547.25552.20552.20999,927
06 Feb 2024549.50554.95546.00553.00553.001,628,120
05 Feb 2024541.50552.35539.70545.50545.501,330,649
02 Feb 2024539.90544.70536.85539.70539.70895,826
01 Feb 2024544.00544.00533.00533.95533.951,821,545
31 Jan 2024535.80547.85525.10540.50540.503,944,608
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...