NSE: APOLLOTYRE | Series: EQ
-
LTP
424.40
-3.85 (-0.9 %) -
Open
422.10
422.00 -
High
427.30
429.00 -
Low
420.05
417.75 -
Close
423.25
428.25 -
52W High
584.90
01 Jan, 1970 -
52W Low
370.90
03 Mar, 2025
Upper Circuit: 513.90
Lower Circuit: 342.60
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 422.10 | 427.30 | 420.05 | 424.40 | 423.25 | -5.00 | -1.17 | 584.90 | 370.90 | 1,875,912 | 79.60 Crore | 14,406 |
| 02 Apr, 2025 | 422.00 | 429.00 | 417.75 | 428.70 | 428.25 | 5.70 | 1.35 | 584.90 | 370.90 | 394,646 | 16.77 Crore | 8,408 |
| 01 Apr, 2025 | 425.00 | 429.35 | 420.55 | 421.95 | 422.55 | -3.50 | -0.82 | 584.90 | 370.90 | 569,201 | 24.14 Crore | 11,214 |
| 28 Mar, 2025 | 430.05 | 433.05 | 422.75 | 424.45 | 426.05 | -1.95 | -0.46 | 584.90 | 370.90 | 1,445,931 | 61.91 Crore | 21,810 |
| 27 Mar, 2025 | 429.60 | 432.00 | 420.05 | 426.10 | 428.00 | -1.60 | -0.37 | 584.90 | 370.90 | 1,946,020 | 83.40 Crore | 32,929 |
| 26 Mar, 2025 | 431.45 | 435.30 | 426.15 | 427.80 | 429.60 | -2.60 | -0.6 | 584.90 | 370.90 | 1,499,465 | 64.77 Crore | 24,417 |
| 25 Mar, 2025 | 440.50 | 440.65 | 424.60 | 430.75 | 432.20 | -0.75 | -0.17 | 584.90 | 370.90 | 2,006,204 | 86.49 Crore | 21,737 |
| 24 Mar, 2025 | 428.70 | 435.30 | 422.85 | 433.50 | 432.95 | 7.10 | 1.67 | 584.90 | 370.90 | 1,315,906 | 56.52 Crore | 19,367 |
| 21 Mar, 2025 | 426.60 | 428.70 | 422.60 | 426.00 | 425.85 | -1.15 | -0.27 | 584.90 | 370.90 | 1,318,198 | 56.11 Crore | 18,259 |
| 20 Mar, 2025 | 425.05 | 428.55 | 420.55 | 426.00 | 427.00 | 1.95 | 0.46 | 584.90 | 370.90 | 1,396,944 | 59.49 Crore | 21,116 |
| 19 Mar, 2025 | 412.10 | 428.65 | 410.00 | 424.00 | 425.05 | 14.95 | 3.65 | 584.90 | 370.90 | 1,571,421 | 66.27 Crore | 22,847 |
| 18 Mar, 2025 | 404.00 | 413.95 | 402.00 | 410.05 | 410.10 | 7.80 | 1.94 | 584.90 | 370.90 | 1,846,960 | 75.79 Crore | 21,981 |
| 17 Mar, 2025 | 399.50 | 404.00 | 396.20 | 402.35 | 402.30 | 1.35 | 0.34 | 584.90 | 370.90 | 632,742 | 25.29 Crore | 13,899 |
| 13 Mar, 2025 | 408.00 | 409.20 | 399.10 | 399.50 | 400.95 | -6.40 | -1.57 | 584.90 | 370.90 | 507,073 | 20.46 Crore | 13,496 |
| 12 Mar, 2025 | 404.55 | 410.90 | 402.30 | 407.50 | 407.35 | 5.25 | 1.31 | 584.90 | 370.90 | 1,005,723 | 40.95 Crore | 16,787 |
| 11 Mar, 2025 | 404.90 | 407.35 | 401.05 | 402.95 | 402.10 | -6.70 | -1.64 | 584.90 | 370.90 | 888,015 | 35.85 Crore | 16,992 |
| 10 Mar, 2025 | 411.50 | 414.75 | 406.15 | 406.20 | 408.80 | -2.90 | -0.7 | 584.90 | 370.90 | 1,423,565 | 58.52 Crore | 20,303 |
| 07 Mar, 2025 | 400.85 | 413.50 | 397.65 | 411.90 | 411.70 | 10.85 | 2.71 | 584.90 | 370.90 | 2,631,605 | 106.89 Crore | 25,678 |
| 06 Mar, 2025 | 399.00 | 407.70 | 393.50 | 400.45 | 400.85 | 11.40 | 2.93 | 584.90 | 370.90 | 2,546,433 | 102.16 Crore | 34,298 |
| 05 Mar, 2025 | 379.15 | 390.65 | 379.15 | 390.15 | 389.45 | 10.75 | 2.84 | 584.90 | 370.90 | 1,515,699 | 58.43 Crore | 28,320 |
| 04 Mar, 2025 | 386.90 | 386.90 | 377.80 | 379.00 | 378.70 | -8.60 | -2.22 | 584.90 | 370.90 | 1,414,972 | 53.94 Crore | 28,620 |