APOLLOTYRE.BO - Apollo Tyres Ltd.

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2017247.00248.85242.95243.50243.50125,994
Oct 17, 2017244.80246.00241.20245.45245.45108,300
Oct 16, 2017241.00245.35240.40242.30242.30113,197
Oct 13, 2017244.20245.00240.50241.80241.80102,884
Oct 12, 2017239.00242.90238.55241.80241.80104,418
Oct 11, 2017244.00244.15236.15237.70237.70156,579
Oct 10, 2017239.00242.80238.40242.20242.20166,612
Oct 09, 2017242.50243.80237.20238.70238.70275,147
Oct 06, 2017238.20243.85237.55242.40242.40271,557
Oct 05, 2017238.00240.95236.00239.30239.30269,203
Oct 04, 2017245.00246.30237.50238.80238.80334,958
Oct 03, 2017244.95249.95242.10243.65243.65188,147
Sep 29, 2017244.50249.30244.20244.95244.95194,781
Sep 28, 2017241.50246.50240.90243.00243.00165,897
Sep 27, 2017247.00250.25240.00242.00242.00155,667
Sep 26, 2017244.00251.25243.00248.00248.00282,084
Sep 25, 2017250.45252.30245.00249.40249.40286,396
Sep 22, 2017259.35263.30248.00251.45251.45349,547
Sep 21, 2017263.00263.70254.80257.10257.10244,663
Sep 20, 2017266.50268.75261.15262.25262.25407,307
Sep 19, 2017262.00263.50257.80258.60258.60129,135
Sep 18, 2017262.00262.60255.55261.65261.65189,514
Sep 15, 2017260.10261.35254.10256.45256.45141,158
Sep 14, 2017263.70263.70258.10259.60259.60145,839
Sep 13, 2017266.50266.60258.50259.70259.70421,566
Sep 12, 2017256.85264.90256.50263.30263.30299,144
Sep 11, 2017256.00257.40252.35256.30256.30126,931
Sep 08, 2017251.25255.35250.40252.35252.35145,020
Sep 07, 2017256.15257.80252.90253.80253.80179,654
Sep 06, 2017252.40257.40250.30255.00255.00170,434
Sep 05, 2017249.20255.45249.20253.45253.45139,170
Sep 04, 2017258.00258.00248.60250.65250.65191,683
Sep 01, 2017254.90256.90252.80256.20256.20206,852
Aug 31, 2017248.00254.45248.00253.20253.20229,160
Aug 30, 2017250.90252.90247.65248.30248.30216,690
Aug 29, 2017250.00254.50246.30249.70249.70378,008
Aug 28, 2017256.60258.20251.50252.30252.30245,424
Aug 24, 2017261.00261.50253.75256.60256.60256,667
Aug 23, 2017258.00262.65256.05260.20260.20278,105
Aug 22, 2017268.55269.95255.80259.90259.90290,901
Aug 21, 2017274.25275.00266.25267.95267.95241,572
Aug 18, 2017269.00271.95265.40269.65269.65228,061
Aug 17, 2017273.40274.75268.30269.25269.25222,287
Aug 16, 2017263.00273.45259.70272.35272.35272,569
Aug 14, 2017258.00264.80258.00263.00263.00325,317
Aug 11, 2017261.50262.00252.40257.05257.05364,014
Aug 10, 2017272.00275.80257.50262.40262.40381,571
Aug 09, 2017278.25278.80267.70270.25270.25659,180
Aug 08, 2017286.00286.00271.95279.70279.70466,897
Aug 07, 2017259.90288.30257.00285.80285.801,787,597
Aug 04, 2017261.70270.45259.50262.35262.351,354,266
Aug 03, 2017279.00279.00269.70270.90270.90302,635
Aug 02, 2017266.10278.35264.00277.30277.30578,904
Aug 01, 2017268.10268.15263.00266.10266.10134,114
Jul 31, 2017265.00270.00261.30266.55266.55201,375
Jul 28, 2017264.30265.10259.35262.95262.95160,910
Jul 27, 2017266.00267.00259.00261.80261.80130,415
Jul 26, 2017266.00268.65264.50266.20266.20382,956
Jul 25, 2017254.00265.90252.75264.80264.80669,316
Jul 24, 2017255.80255.80250.90253.80253.80447,912
Jul 21, 2017253.95255.50250.50252.70252.70236,892
Jul 20, 2017256.35257.55252.30253.70253.70246,327
Jul 19, 2017253.00256.80253.00255.75255.75255,132
Jul 18, 2017253.50256.90250.10252.70252.70733,604
Jul 17, 2017249.00254.55247.10253.55253.55453,547
Jul 14, 2017252.00252.30248.90251.05251.0567,432
Jul 13, 2017253.00255.00250.20251.65251.65183,981
Jul 12, 2017248.00253.75245.55252.25252.25286,706
Jul 11, 2017256.20259.75248.30249.85249.85328,320
Jul 10, 2017258.00261.00256.30257.30257.30251,697
Jul 07, 2017256.00259.75253.10258.40258.40155,924
Jul 06, 2017258.00260.00255.15256.40256.40263,642
Jul 05, 2017253.00257.80251.20254.75254.75233,771
Jul 04, 2017256.00256.90250.70251.55251.55214,456
Jul 03, 2017242.00255.00242.00254.35254.35416,140
Jun 30, 2017230.85248.50230.85241.00241.00245,596
Jun 29, 2017245.00247.10241.90242.90242.90116,317
Jun 28, 2017243.00244.90237.75243.50243.50184,545
Jun 27, 2017247.00247.00239.30243.05243.05239,881
Jun 27, 20173 Dividend
Jun 23, 2017257.90257.90245.25247.00244.00313,039
Jun 22, 2017259.00263.25256.00257.40254.27183,433
Jun 21, 2017262.00266.30259.00260.55257.39448,912
Jun 20, 2017257.00264.80257.00261.65258.47389,102
Jun 19, 2017258.90258.90253.25256.80253.68183,261
Jun 16, 2017258.55259.50254.25255.40252.30188,848
Jun 15, 2017258.00260.55255.15257.25254.13243,976
Jun 14, 2017254.25259.70251.60258.35255.211,095,377
Jun 13, 2017261.70266.40254.30257.95254.82587,057
Jun 12, 2017261.70262.30254.35260.15256.99287,238
Jun 09, 2017261.90262.10255.80257.75254.62928,512
Jun 08, 2017260.30264.00257.10258.20255.06427,288
Jun 07, 2017261.65264.80257.40259.30256.15576,434
Jun 06, 2017248.10260.60242.00259.30256.15496,927
Jun 05, 2017246.00254.20245.75248.10245.09295,846
Jun 02, 2017243.55248.35241.80246.55243.56714,777
Jun 01, 2017228.50243.45227.80242.75239.80809,718
May 31, 2017228.65231.55227.00228.40225.63502,748
May 30, 2017224.60229.90223.10228.45225.68149,493
May 29, 2017233.00234.10224.00224.95222.22204,472
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...