NSE: APOLLOTYRE | Series: EQ
-
LTP
532.35
2.35 (0.44 %) -
Open
527.00
520.10 -
High
536.00
530.90 -
Low
526.15
520.05 -
Close
531.95
530.00 -
52W High
584.90
01 Jan, 1970 -
52W Low
448.15
14 Nov, 2024
Upper Circuit: 636.00
Lower Circuit: 424.00
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 527.00 | 536.00 | 526.15 | 532.35 | 531.95 | 1.95 | 0.37 | 584.90 | 448.15 | 2,669,277 | 142.04 Crore | 32,156 |
| 19 Dec, 2024 | 520.10 | 530.90 | 520.05 | 529.25 | 530.00 | -0.75 | -0.14 | 584.90 | 448.15 | 704,464 | 37.25 Crore | 18,325 |
| 18 Dec, 2024 | 530.05 | 535.30 | 529.20 | 530.75 | 530.75 | -2.10 | -0.39 | 584.90 | 448.15 | 1,174,356 | 62.38 Crore | 24,471 |
| 17 Dec, 2024 | 540.00 | 540.45 | 530.35 | 533.20 | 532.85 | -7.25 | -1.34 | 584.90 | 448.15 | 1,754,369 | 93.71 Crore | 51,269 |
| 16 Dec, 2024 | 548.00 | 550.45 | 539.25 | 541.05 | 540.10 | -7.70 | -1.41 | 584.90 | 448.15 | 1,016,683 | 55.22 Crore | 26,139 |
| 13 Dec, 2024 | 540.90 | 550.00 | 537.90 | 548.00 | 547.80 | 6.80 | 1.26 | 584.90 | 448.15 | 2,150,181 | 116.57 Crore | 38,527 |
| 12 Dec, 2024 | 541.00 | 544.25 | 536.65 | 541.00 | 541.00 | -0.35 | -0.06 | 584.90 | 448.15 | 1,103,461 | 59.70 Crore | 15,928 |
| 11 Dec, 2024 | 538.10 | 545.30 | 538.10 | 541.60 | 541.35 | 0.15 | 0.03 | 584.90 | 448.15 | 869,855 | 47.08 Crore | 18,939 |
| 10 Dec, 2024 | 546.25 | 547.00 | 538.10 | 540.50 | 541.20 | -7.90 | -1.44 | 584.90 | 448.15 | 1,667,380 | 90.20 Crore | 31,696 |
| 09 Dec, 2024 | 538.00 | 557.00 | 537.20 | 547.35 | 549.10 | 7.30 | 1.35 | 584.90 | 448.15 | 1,732,714 | 95.34 Crore | 41,277 |
| 06 Dec, 2024 | 540.45 | 544.65 | 536.30 | 540.40 | 541.80 | 1.35 | 0.25 | 584.90 | 448.15 | 1,032,518 | 55.91 Crore | 30,326 |
| 05 Dec, 2024 | 537.45 | 543.90 | 534.90 | 541.00 | 540.45 | 6.00 | 1.12 | 584.90 | 448.15 | 1,629,867 | 88.18 Crore | 43,004 |
| 04 Dec, 2024 | 523.95 | 536.90 | 518.75 | 535.00 | 534.45 | 13.00 | 2.49 | 584.90 | 448.15 | 1,521,606 | 80.49 Crore | 37,663 |
| 03 Dec, 2024 | 515.40 | 524.75 | 513.85 | 519.95 | 521.45 | 7.70 | 1.5 | 584.90 | 448.15 | 725,837 | 37.64 Crore | 25,317 |
| 02 Dec, 2024 | 509.90 | 516.20 | 506.35 | 513.55 | 513.75 | 4.10 | 0.8 | 584.90 | 448.15 | 706,642 | 36.24 Crore | 19,527 |
| 29 Nov, 2024 | 509.80 | 511.85 | 504.40 | 509.25 | 509.65 | -0.75 | -0.15 | 584.90 | 448.15 | 832,397 | 42.28 Crore | 21,907 |
| 28 Nov, 2024 | 513.15 | 515.00 | 506.10 | 510.00 | 510.40 | -2.75 | -0.54 | 584.90 | 448.15 | 821,040 | 41.91 Crore | 22,132 |
| 27 Nov, 2024 | 519.95 | 522.40 | 509.00 | 511.70 | 513.15 | -6.80 | -1.31 | 584.90 | 448.15 | 1,041,251 | 53.43 Crore | 27,641 |
| 26 Nov, 2024 | 505.35 | 521.35 | 504.35 | 518.00 | 519.95 | 16.15 | 3.21 | 584.90 | 448.15 | 1,562,417 | 80.44 Crore | 35,869 |
| 25 Nov, 2024 | 495.10 | 508.15 | 495.10 | 503.65 | 503.80 | 8.80 | 1.78 | 584.90 | 448.15 | 1,334,995 | 67.18 Crore | 35,697 |