Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Apollo Tyres Limited (APOLLOTYRE.BO)

460.30
-10.25
(-2.18%)
At close: April 25 at 3:57:07 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025471.05474.20455.40460.30460.3098,309
Apr 24, 2025459.05472.45456.60470.55470.5580,651
Apr 23, 2025463.85467.00457.10460.15460.1561,273
Apr 22, 2025461.00465.90458.00462.65462.6543,976
Apr 21, 2025452.95462.45449.35460.85460.8523,555
Apr 17, 2025449.00454.25444.20451.55451.5560,397
Apr 16, 2025441.80448.85436.25448.15448.1561,374
Apr 15, 2025430.00440.00428.80439.10439.1045,298
Apr 11, 2025424.70428.45412.00427.65427.6566,640
Apr 9, 2025396.05409.10395.75407.80407.8038,104
Apr 8, 2025398.05405.00392.60401.60401.6042,731
Apr 7, 2025368.00403.55368.00397.40397.4075,661
Apr 4, 2025423.80424.80406.35408.55408.5563,688
Apr 3, 2025421.15427.25421.05423.25423.2534,837
Apr 2, 2025415.20429.10415.20428.35428.3511,161
Apr 1, 2025422.05429.20421.00422.30422.3014,411
Mar 28, 2025431.75433.00422.70424.70424.70221,553
Mar 27, 2025425.25432.10422.70428.40428.4045,515
Mar 26, 2025428.05435.15425.80428.75428.75228,223
Mar 25, 2025439.35440.35424.80432.60432.6049,501
Mar 24, 2025426.05435.00423.00432.70432.7082,014
Mar 21, 2025427.55428.90422.55425.90425.9026,844
Mar 20, 2025426.00428.95420.50426.65426.6576,913
Mar 19, 2025412.95428.30410.25425.10425.1089,299
Mar 18, 2025403.10413.90402.70410.25410.2573,198
Mar 17, 2025404.75404.75396.00402.50402.5063,805
Mar 13, 2025407.50407.50399.40400.80400.8015,184
Mar 12, 2025403.75410.90402.50407.05407.0542,129
Mar 11, 2025403.85407.00401.20402.15402.1526,469
Mar 10, 2025412.80414.65406.45408.00408.0059,662
Mar 7, 2025401.00413.60399.50411.55411.55127,007
Mar 6, 2025399.00407.00393.35400.90400.9073,590
Mar 5, 2025379.50390.45379.50389.90389.9059,920
Mar 4, 2025387.40387.40377.95378.65378.6568,550
Mar 3, 2025379.70389.20370.90387.45387.45193,162
Feb 28, 2025385.25389.90373.35374.35374.3571,428
Feb 27, 2025398.55399.70389.30390.00390.0018,990
Feb 25, 2025401.30403.60398.00398.75398.75934,662
Feb 24, 2025407.45407.95399.40401.30401.30227,650
Feb 21, 2025418.90423.45407.25408.90408.9040,480
Feb 20, 2025412.90419.40409.50418.40418.4030,323
Feb 19, 2025414.95415.55408.00413.40413.4024,005
Feb 18, 2025418.95418.95406.80412.65412.6528,793
Feb 17, 2025414.45417.80403.90416.35416.3534,482
Feb 14, 2025425.00425.00410.05413.20413.2036,382
Feb 13, 2025412.00425.20412.00420.65420.6549,355
Feb 12, 2025415.95418.75408.20412.85412.8530,272
Feb 11, 2025428.95428.95413.60417.45417.4519,849
Feb 10, 2025429.95436.95420.50422.55422.55125,412
Feb 7, 2025412.75430.50412.75426.20426.20141,051
Feb 6, 2025422.05423.00413.60416.30416.3055,837
Feb 5, 2025423.00426.40419.15420.15420.1535,475
Feb 4, 2025416.20423.45416.20421.70421.7048,254
Feb 3, 2025425.00428.90411.40414.45414.4545,845
Feb 1, 2025445.65445.65421.30426.70426.7020,519
Jan 31, 2025438.30439.15431.00437.05437.0522,851
Jan 30, 2025428.95434.55420.10432.70432.7045,589
Jan 29, 2025422.35429.20422.35423.95423.9515,301
Jan 28, 2025420.05429.80418.50422.70422.7017,816
Jan 27, 2025422.40422.40407.05419.40419.40102,332
Jan 24, 2025435.05440.70422.90423.60423.6056,804
Jan 23, 2025439.20442.10432.50438.90438.9026,631
Jan 22, 2025454.85454.85433.00439.35439.3571,898
Jan 21, 2025451.60458.25446.50447.70447.7034,420
Jan 20, 2025453.05454.95447.70451.55451.5553,832
Jan 17, 2025457.00457.00449.05453.05453.0555,688
Jan 16, 2025461.55465.20454.10455.75455.7536,855
Jan 15, 2025459.95459.95452.65454.75454.7537,879
Jan 14, 2025448.20456.80447.30452.90452.9049,942
Jan 13, 2025453.30459.00441.05443.25443.2524,423
Jan 10, 2025476.50477.45458.50461.90461.9072,060
Jan 9, 2025486.55486.55473.50475.90475.9028,758
Jan 8, 2025497.25498.00479.55483.05483.0545,406
Jan 7, 2025498.50505.45496.80498.10498.1013,688
Jan 6, 2025511.90513.15497.20500.50500.5021,269
Jan 3, 2025525.65529.15510.15511.90511.9041,580
Jan 2, 2025527.50531.05517.00526.20526.2028,596
Jan 1, 2025529.05530.25521.60527.35527.3529,224
Dec 31, 2024531.45540.30528.50529.55529.5531,595
Dec 30, 2024538.50540.50530.85537.05537.0534,907
Dec 27, 2024541.05545.95534.45538.50538.5071,331
Dec 26, 2024535.05544.00534.35542.45542.4574,031
Dec 24, 2024532.00540.00531.00535.10535.1034,913
Dec 23, 2024533.35536.10527.70532.00532.0037,824
Dec 20, 2024525.40536.15525.40532.10532.1051,431
Dec 19, 2024521.00530.70521.00530.30530.3018,071
Dec 18, 2024533.00535.00529.55530.50530.5047,644
Dec 17, 2024540.85540.85530.25532.50532.5079,700
Dec 16, 2024547.30550.25539.25540.10540.1020,596
Dec 13, 2024538.00549.95538.00547.65547.6572,522
Dec 12, 2024541.35544.00536.55541.00541.0060,702
Dec 11, 2024537.10545.00537.10541.45541.4541,366
Dec 10, 2024549.95549.95537.90541.40541.4052,554
Dec 9, 2024535.15557.15535.15549.60549.6069,628
Dec 6, 2024540.75544.65536.40541.35541.3559,484
Dec 5, 2024536.55543.70535.30540.75540.75120,756
Dec 4, 2024522.05536.80519.05535.70535.7045,421
Dec 3, 2024515.95524.85513.65521.30521.3025,280
Dec 2, 2024509.50516.05506.50513.30513.3041,924
Nov 29, 2024510.65511.55504.80509.85509.8512,288
Nov 28, 2024513.50514.80506.40510.30510.3016,543
Nov 27, 2024521.50522.15509.00512.95512.9527,317
Nov 26, 2024504.30521.00504.05519.50519.5083,409
Nov 25, 2024495.00508.00495.00503.90503.9053,026
Nov 22, 2024481.70495.80480.35494.70494.7047,259
Nov 21, 2024479.90486.05477.20481.95481.9578,843
Nov 19, 2024466.55491.15466.55486.75486.7569,946
Nov 18, 2024474.95477.60465.55472.15472.1549,691
Nov 14, 2024448.45478.55448.45475.40475.40200,039
Nov 13, 2024468.95470.00455.00456.35456.35103,484
Nov 12, 2024484.50487.75470.40471.40471.4038,501
Nov 11, 2024490.85493.00482.00483.15483.1546,993
Nov 8, 2024499.95499.95487.00490.80490.8025,067
Nov 7, 2024496.00498.40492.00497.40497.4054,180
Nov 6, 2024489.65491.30479.50490.50490.5060,841
Nov 4, 2024502.25503.50480.00483.75483.75108,873
Nov 1, 2024501.05505.55500.60503.35503.3515,142
Oct 31, 2024495.40507.85495.00505.05505.0546,159
Oct 29, 2024489.95500.25478.70498.95498.9537,749
Oct 28, 2024480.30490.75480.00486.10486.1055,100
Oct 25, 2024487.55490.00474.50481.10481.1032,542
Oct 24, 2024495.00498.35483.10487.05487.0535,611
Oct 23, 2024497.00505.10490.25493.45493.4531,194
Oct 22, 2024509.15513.00494.00496.70496.7042,103
Oct 21, 2024505.65514.05503.20509.10509.1051,851
Oct 18, 2024496.45510.80495.50505.65505.6585,351
Oct 17, 2024524.95524.95502.90504.55504.5594,734
Oct 16, 2024518.65522.95508.85519.30519.3063,831
Oct 15, 2024509.00518.30506.70515.25515.25112,067
Oct 14, 2024502.35506.40500.40503.70503.7042,726
Oct 11, 2024511.75511.75501.50505.15505.1528,667
Oct 10, 2024507.40509.80503.00506.10506.1052,426
Oct 9, 2024512.15519.05506.00507.35507.3558,171
Oct 8, 2024488.30510.95488.30508.60508.6052,105
Oct 7, 2024511.55514.15498.95501.50501.5099,305
Oct 4, 2024527.30527.30508.75511.65511.6570,427
Oct 3, 2024534.65542.05523.70525.75525.75140,988
Oct 1, 2024547.05552.10545.50550.80550.80236,450
Sep 30, 2024548.70550.65538.80547.80547.8051,083
Sep 27, 2024553.90555.90544.85546.55546.55164,632
Sep 26, 2024545.85584.65537.50561.10561.10156,467
Sep 25, 2024533.50549.00533.50544.10544.10421,862
Sep 24, 2024521.70530.45517.90528.90528.90126,450
Sep 23, 2024516.00522.75515.90520.05520.0529,189
Sep 20, 2024521.70521.70512.75515.25515.2574,141
Sep 19, 2024511.45519.90505.90518.60518.60339,796
Sep 18, 2024519.75520.90507.65511.05511.0528,490
Sep 17, 2024527.10527.10514.95518.20518.20231,090
Sep 16, 2024531.70533.65519.00526.65526.65302,483
Sep 13, 2024520.00531.35517.05526.85526.8544,302
Sep 12, 2024526.15528.00515.70517.65517.6533,009
Sep 11, 2024524.75526.00515.15523.45523.4584,553
Sep 10, 2024515.45520.85512.45518.15518.15157,690
Sep 9, 2024505.00513.05499.05512.45512.4554,711
Sep 6, 2024514.75514.75500.00507.00507.00104,884
Sep 5, 2024513.00515.25509.65512.05512.0554,697
Sep 4, 2024494.80509.90494.80508.40508.4041,559
Sep 3, 2024501.00503.95497.70502.80502.8054,700
Sep 2, 2024493.50500.00492.85498.85498.8592,319
Aug 30, 2024492.95498.60491.65493.05493.0550,421
Aug 29, 2024496.60500.65488.10492.80492.8084,463
Aug 28, 2024506.45506.45496.50497.65497.6536,051
Aug 26, 2024514.60514.60501.45502.85502.8543,394
Aug 23, 2024507.60511.90501.55508.50508.5041,747
Aug 22, 2024509.95510.95502.00507.55507.5556,545
Aug 21, 2024501.95508.40500.05506.05506.05155,056
Aug 20, 2024485.00500.00484.10499.20499.2099,222
Aug 19, 2024489.85489.85482.20482.85482.8543,630
Aug 16, 2024493.30493.30480.05485.05485.0571,622
Aug 14, 2024484.40488.90477.10486.55486.5587,187
Aug 13, 2024495.05496.30483.30486.30486.3055,080
Aug 12, 2024490.15497.35487.30493.10493.10125,789
Aug 9, 2024510.05510.05489.85492.05492.05240,861
Aug 8, 2024508.40516.05504.95512.00512.00402,187
Aug 7, 2024520.00526.60515.25520.75520.75133,161
Aug 6, 2024521.15532.00513.45515.40515.4047,842
Aug 5, 2024511.20536.60511.20522.05522.05199,403
Aug 2, 2024547.55551.60535.70536.80536.8062,538
Aug 1, 2024556.00560.05546.00551.35551.3597,234
Jul 31, 2024560.15562.05554.95555.80555.8039,021
Jul 30, 2024551.00567.90543.40559.20559.20238,082
Jul 29, 2024559.95564.40546.05551.85551.8592,901
Jul 26, 2024545.40558.45533.75550.35550.35348,095
Jul 25, 2024537.10541.60531.20537.10537.10122,972
Jul 24, 2024519.95540.70516.45539.25539.2565,658
Jul 23, 2024526.20526.20500.20518.45518.45135,942
Jul 22, 2024524.45528.55519.40525.65525.6547,383
Jul 19, 2024539.55539.55501.20524.45524.45246,027
Jul 18, 2024552.45555.00545.05549.85549.85134,967
Jul 16, 2024544.85553.50540.20550.25550.25425,165
Jul 15, 2024522.35548.00522.35539.75539.75509,243
Jul 12, 2024527.20527.40518.40518.95518.9550,259
Jul 11, 2024529.40531.95525.75526.25526.2589,728
Jul 10, 2024544.25544.25518.60527.95527.95167,481
Jul 9, 2024523.05541.80523.05536.95536.95133,717
Jul 8, 2024527.00533.60520.00522.30522.3063,404
Jul 5, 2024 6 Dividend
Jul 5, 2024526.45532.45521.50524.25524.2574,038
Jul 4, 2024534.00534.50523.15528.35522.35127,009
Jul 3, 2024536.45539.95528.90534.55528.48135,933
Jul 2, 2024548.55550.45533.75535.55529.4781,041
Jul 1, 2024544.95549.35534.80545.65539.45255,395
Jun 28, 2024519.00547.35516.55542.30536.14314,761
Jun 27, 2024517.55521.95510.30517.20511.33130,875
Jun 26, 2024527.15527.20515.00517.55511.67365,419
Jun 25, 2024502.45521.40496.30519.30513.40443,172
Jun 24, 2024501.65501.65488.70499.10493.4376,609
Jun 21, 2024495.05506.90490.65502.00496.30404,704
Jun 20, 2024484.05495.55483.35493.95488.34275,264
Jun 19, 2024487.85489.30479.95484.95479.44156,959
Jun 18, 2024477.00488.65476.90484.70479.20111,622
Jun 14, 2024477.00478.45472.00476.35470.9488,686
Jun 13, 2024478.20481.95475.90476.75471.3450,460
Jun 12, 2024482.75485.00475.35477.85472.42101,917
Jun 11, 2024485.05487.00480.55481.45475.9881,140
Jun 10, 2024489.70489.70481.70486.70481.1792,138
Jun 7, 2024475.20486.00470.00485.00479.49191,214
Jun 6, 2024477.15477.15466.30471.00465.65175,661
Jun 5, 2024451.45472.90447.75470.30464.9654,146
Jun 4, 2024479.45479.45428.95451.25446.13147,099
Jun 3, 2024475.05479.00468.70476.60471.19155,671
May 31, 2024470.90475.90462.15463.70458.43125,513
May 30, 2024470.90477.20463.00467.35462.0478,980
May 29, 2024470.25471.75466.05470.90465.5566,066
May 28, 2024477.20479.05471.10473.75468.37238,396
May 27, 2024482.95483.90474.00477.00471.5880,183
May 24, 2024483.00487.50480.00481.20475.74132,769
May 23, 2024494.00494.00481.50483.50478.01155,188
May 22, 2024500.35510.00480.50490.75485.1822,887,310
May 21, 2024490.05492.60478.45482.15476.6780,001
May 17, 2024490.60500.90486.30489.45483.89121,793
May 16, 2024482.95508.10481.90488.05482.51505,149
May 15, 2024460.55481.95459.95474.05468.67310,615
May 14, 2024479.35480.00469.10474.15468.77123,604
May 13, 2024485.85485.85472.85478.40472.9793,841
May 10, 2024480.00482.85467.00481.00475.5456,742
May 9, 2024482.00485.00476.00478.30472.87141,807
May 8, 2024472.85484.55472.85479.35473.9166,274
May 7, 2024482.80486.45472.95478.75473.3198,605
May 6, 2024508.45508.45479.40482.75477.27203,472
May 3, 2024505.55510.95495.10502.65496.94120,730
May 2, 2024514.45518.90510.40513.00507.1761,631
Apr 30, 2024498.05516.95495.20509.55503.76250,340
Apr 29, 2024497.20505.45488.30494.35488.74146,594
Apr 26, 2024501.90501.90489.60492.55486.9667,662
Apr 25, 2024485.45501.00483.55498.25492.59163,707