Apollo Hospitals Enterprise Limited (BOM:508869)
India · Delayed Price · Currency is INR 7,606.75
-119.85 (-1.55%)
At close: Aug 29, 2025
BOM:508869 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7,722.05 | 7,730.75 | 7,590.00 | 7,606.75 | 7,606.75 | -1.55% | 11,650 |
| Aug 28, 2025 | 7,775.05 | 7,824.20 | 7,716.00 | 7,726.60 | 7,726.60 | -0.84% | 13,415 |
| Aug 26, 2025 | 7,850.35 | 7,851.00 | 7,718.25 | 7,791.95 | 7,791.95 | -0.74% | 6,483 |
| Aug 25, 2025 | 7,978.95 | 7,978.95 | 7,839.00 | 7,849.85 | 7,849.85 | -0.92% | 9,988 |
| Aug 22, 2025 | 7,895.00 | 7,981.20 | 7,848.15 | 7,922.85 | 7,922.85 | -0.03% | 10,849 |
| Aug 21, 2025 | 7,874.50 | 7,946.85 | 7,850.70 | 7,925.10 | 7,925.10 | 0.54% | 34,283 |
| Aug 20, 2025 | 7,820.00 | 7,920.40 | 7,815.00 | 7,882.85 | 7,882.85 | 0.77% | 17,834 |
| Aug 19, 2025 | 7,836.00 | 7,862.15 | 7,801.50 | 7,823.00 | 7,823.00 | 0.01% | 22,785 |
| Aug 18, 2025 | 7,847.15 | 7,916.95 | 7,808.65 | 7,822.15 | 7,812.15 | 0.02% | 11,170 |
| Aug 14, 2025 | 7,829.00 | 7,869.20 | 7,750.40 | 7,820.50 | 7,810.50 | 0.15% | 40,945 |
| Aug 13, 2025 | 7,395.00 | 7,839.25 | 7,395.00 | 7,808.45 | 7,798.47 | 7.90% | 98,265 |
| Aug 12, 2025 | 7,294.75 | 7,294.75 | 7,209.50 | 7,236.60 | 7,227.35 | -0.24% | 3,523 |
| Aug 11, 2025 | 7,100.00 | 7,279.60 | 7,024.10 | 7,254.35 | 7,245.07 | 2.41% | 4,944 |
| Aug 8, 2025 | 7,199.95 | 7,199.95 | 7,075.00 | 7,083.30 | 7,074.24 | -1.33% | 3,566 |
| Aug 7, 2025 | 7,175.50 | 7,204.65 | 7,056.00 | 7,178.65 | 7,169.47 | -0.12% | 2,343 |
| Aug 6, 2025 | 7,313.25 | 7,313.25 | 7,174.10 | 7,187.45 | 7,178.26 | -1.24% | 4,661 |
| Aug 5, 2025 | 7,384.80 | 7,384.80 | 7,235.00 | 7,277.55 | 7,268.24 | -0.44% | 12,176 |
| Aug 4, 2025 | 7,417.50 | 7,417.55 | 7,298.70 | 7,309.45 | 7,300.10 | -0.47% | 15,233 |
| Aug 1, 2025 | 7,520.00 | 7,530.00 | 7,327.45 | 7,344.10 | 7,334.71 | -2.01% | 3,097 |
| Jul 31, 2025 | 7,350.50 | 7,524.10 | 7,350.50 | 7,494.80 | 7,485.22 | 0.65% | 3,664 |
| Jul 30, 2025 | 7,457.00 | 7,470.60 | 7,409.50 | 7,446.50 | 7,436.98 | -0.13% | 32,442 |
| Jul 29, 2025 | 7,356.75 | 7,473.60 | 7,321.60 | 7,455.90 | 7,446.37 | 1.35% | 16,586 |
| Jul 28, 2025 | 7,471.50 | 7,501.90 | 7,328.05 | 7,356.75 | 7,347.34 | -1.50% | 6,709 |
| Jul 25, 2025 | 7,393.95 | 7,485.50 | 7,341.15 | 7,469.05 | 7,459.50 | 1.41% | 17,521 |
| Jul 24, 2025 | 7,394.95 | 7,484.20 | 7,353.50 | 7,365.10 | 7,355.68 | -0.17% | 19,787 |
| Jul 23, 2025 | 7,264.95 | 7,391.30 | 7,245.85 | 7,377.40 | 7,367.97 | 1.82% | 30,987 |
| Jul 22, 2025 | 7,275.00 | 7,280.40 | 7,220.00 | 7,245.85 | 7,236.59 | -0.13% | 3,078 |
| Jul 21, 2025 | 7,312.85 | 7,319.95 | 7,249.00 | 7,255.00 | 7,245.72 | -0.70% | 2,867 |
| Jul 18, 2025 | 7,385.30 | 7,385.30 | 7,254.90 | 7,306.35 | 7,297.01 | -0.57% | 1,769 |
| Jul 17, 2025 | 7,394.95 | 7,412.40 | 7,340.00 | 7,348.60 | 7,339.20 | 0.04% | 3,168 |
| Jul 16, 2025 | 7,385.00 | 7,408.10 | 7,318.15 | 7,345.60 | 7,336.21 | -0.27% | 22,852 |
| Jul 15, 2025 | 7,289.90 | 7,379.95 | 7,230.50 | 7,365.25 | 7,355.83 | 2.08% | 4,323 |
| Jul 14, 2025 | 7,188.15 | 7,254.85 | 7,174.60 | 7,215.15 | 7,205.92 | 0.36% | 32,291 |
| Jul 11, 2025 | 7,362.00 | 7,362.00 | 7,160.00 | 7,189.55 | 7,180.36 | -2.30% | 5,517 |
| Jul 10, 2025 | 7,492.25 | 7,492.25 | 7,349.00 | 7,358.90 | 7,349.49 | -1.41% | 4,709 |
| Jul 9, 2025 | 7,565.75 | 7,565.75 | 7,446.25 | 7,464.40 | 7,454.86 | -1.36% | 7,081 |
| Jul 8, 2025 | 7,601.00 | 7,634.45 | 7,552.45 | 7,567.15 | 7,557.47 | -0.63% | 3,459 |
| Jul 7, 2025 | 7,556.20 | 7,625.00 | 7,533.30 | 7,615.25 | 7,605.51 | 0.81% | 7,878 |
| Jul 4, 2025 | 7,581.10 | 7,590.00 | 7,527.15 | 7,554.30 | 7,544.64 | -0.13% | 4,787 |
| Jul 3, 2025 | 7,489.20 | 7,599.75 | 7,439.60 | 7,563.95 | 7,554.28 | 1.55% | 28,804 |
| Jul 2, 2025 | 7,480.00 | 7,529.40 | 7,417.00 | 7,448.15 | 7,438.63 | -0.61% | 9,782 |
| Jul 1, 2025 | 7,499.95 | 7,583.30 | 7,400.30 | 7,494.20 | 7,484.62 | 3.47% | 122,621 |
| Jun 30, 2025 | 7,354.90 | 7,354.90 | 7,201.50 | 7,242.75 | 7,233.49 | -0.87% | 8,227 |
| Jun 27, 2025 | 7,106.05 | 7,324.80 | 7,106.05 | 7,305.95 | 7,296.61 | 2.88% | 23,505 |
| Jun 26, 2025 | 7,043.05 | 7,121.00 | 7,019.15 | 7,101.65 | 7,092.57 | 0.88% | 2,794 |
| Jun 25, 2025 | 7,006.00 | 7,055.80 | 6,998.25 | 7,039.60 | 7,030.60 | 0.51% | 14,078 |
| Jun 24, 2025 | 7,049.95 | 7,070.30 | 6,993.15 | 7,004.00 | 6,995.04 | - | 6,220 |
| Jun 23, 2025 | 7,000.00 | 7,045.40 | 6,996.60 | 7,004.35 | 6,995.39 | -0.80% | 7,360 |
| Jun 20, 2025 | 7,078.60 | 7,078.60 | 6,981.45 | 7,060.80 | 7,051.77 | 0.75% | 2,729 |
| Jun 19, 2025 | 6,954.15 | 7,025.00 | 6,930.00 | 7,008.55 | 6,999.59 | 1.17% | 3,756 |