Apollo Hospitals Enterprise Limited (BOM:508869)
India · Delayed Price · Currency is INR 7,111.50
+68.90 (0.98%)
At close: Jan 1, 2026
BOM:508869 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 6,954.25 | 7,145.95 | 6,954.05 | 7,042.60 | 7,042.60 | 0.76% | 2,365 |
| Dec 30, 2025 | 7,090.80 | 7,090.80 | 6,935.55 | 6,989.30 | 6,989.30 | -1.28% | 5,991 |
| Dec 29, 2025 | 7,197.90 | 7,197.90 | 7,070.00 | 7,079.95 | 7,079.95 | -1.04% | 3,896 |
| Dec 26, 2025 | 7,209.35 | 7,209.35 | 7,134.50 | 7,154.70 | 7,154.70 | -0.24% | 2,926 |
| Dec 24, 2025 | 7,074.05 | 7,209.00 | 7,050.65 | 7,171.65 | 7,171.65 | 1.38% | 11,554 |
| Dec 23, 2025 | 7,061.00 | 7,093.00 | 7,014.10 | 7,074.05 | 7,074.05 | 0.27% | 4,375 |
| Dec 22, 2025 | 7,015.20 | 7,100.00 | 7,015.20 | 7,055.15 | 7,055.15 | 0.58% | 7,233 |
| Dec 19, 2025 | 6,974.25 | 7,022.40 | 6,905.00 | 7,014.35 | 7,014.35 | 1.37% | 5,729 |
| Dec 18, 2025 | 6,929.25 | 6,953.95 | 6,880.00 | 6,919.80 | 6,919.80 | 0.04% | 4,440 |
| Dec 17, 2025 | 7,069.15 | 7,082.90 | 6,912.00 | 6,917.30 | 6,917.30 | -1.90% | 4,914 |
| Dec 16, 2025 | 7,117.95 | 7,147.95 | 7,026.60 | 7,051.30 | 7,051.30 | -0.52% | 14,562 |
| Dec 15, 2025 | 7,099.95 | 7,099.95 | 7,015.15 | 7,088.35 | 7,088.35 | -0.19% | 4,561 |
| Dec 12, 2025 | 7,076.40 | 7,125.00 | 7,001.00 | 7,101.80 | 7,101.80 | 1.31% | 4,733 |
| Dec 11, 2025 | 7,039.95 | 7,068.55 | 6,974.00 | 7,009.80 | 7,009.80 | -0.13% | 4,030 |
| Dec 10, 2025 | 7,099.55 | 7,118.85 | 7,007.00 | 7,019.10 | 7,019.10 | -1.01% | 2,511 |
| Dec 9, 2025 | 7,090.05 | 7,173.50 | 7,058.50 | 7,090.55 | 7,090.55 | -0.06% | 2,634 |
| Dec 8, 2025 | 7,188.95 | 7,209.50 | 7,085.50 | 7,094.90 | 7,094.90 | -1.31% | 5,198 |
| Dec 5, 2025 | 7,205.00 | 7,218.35 | 7,150.00 | 7,189.25 | 7,189.25 | -0.13% | 3,510 |
| Dec 4, 2025 | 7,180.00 | 7,228.65 | 7,161.40 | 7,198.35 | 7,198.35 | 0.27% | 2,762 |
| Dec 3, 2025 | 7,251.50 | 7,251.50 | 7,150.50 | 7,178.85 | 7,178.85 | -0.89% | 5,632 |
| Dec 2, 2025 | 7,285.90 | 7,299.85 | 7,230.00 | 7,243.25 | 7,243.25 | -0.61% | 5,964 |
| Dec 1, 2025 | 7,343.20 | 7,393.10 | 7,282.00 | 7,287.40 | 7,287.40 | -0.62% | 2,677 |
| Nov 28, 2025 | 7,364.25 | 7,364.25 | 7,297.00 | 7,332.50 | 7,332.50 | 0.08% | 3,753 |
| Nov 27, 2025 | 7,396.85 | 7,396.90 | 7,315.00 | 7,326.30 | 7,326.30 | -0.89% | 3,283 |
| Nov 26, 2025 | 7,330.05 | 7,400.00 | 7,313.05 | 7,391.80 | 7,391.80 | 0.85% | 2,985 |
| Nov 25, 2025 | 7,399.00 | 7,415.95 | 7,313.00 | 7,329.20 | 7,329.20 | -0.36% | 24,522 |
| Nov 24, 2025 | 7,392.95 | 7,420.00 | 7,331.25 | 7,355.45 | 7,355.45 | -0.51% | 8,280 |
| Nov 21, 2025 | 7,458.35 | 7,458.35 | 7,384.30 | 7,392.95 | 7,392.95 | -0.38% | 3,112 |
| Nov 20, 2025 | 7,518.05 | 7,518.05 | 7,412.30 | 7,421.20 | 7,421.20 | -0.49% | 1,958 |
| Nov 19, 2025 | 7,400.00 | 7,480.00 | 7,331.00 | 7,457.95 | 7,457.95 | 1.00% | 34,181 |
| Nov 18, 2025 | 7,456.00 | 7,473.00 | 7,374.10 | 7,384.15 | 7,384.15 | -1.39% | 5,268 |
| Nov 17, 2025 | 7,574.95 | 7,574.95 | 7,415.00 | 7,488.40 | 7,488.40 | 0.94% | 3,484 |
| Nov 14, 2025 | 7,450.05 | 7,459.20 | 7,380.50 | 7,419.00 | 7,419.00 | -0.28% | 2,972 |
| Nov 13, 2025 | 7,500.00 | 7,510.75 | 7,425.00 | 7,439.90 | 7,439.90 | -0.82% | 10,875 |
| Nov 12, 2025 | 7,537.00 | 7,537.00 | 7,458.65 | 7,501.75 | 7,501.75 | 0.03% | 3,488 |
| Nov 11, 2025 | 7,599.95 | 7,599.95 | 7,441.15 | 7,499.45 | 7,499.45 | -0.44% | 30,691 |
| Nov 10, 2025 | 7,633.00 | 7,645.10 | 7,516.50 | 7,532.65 | 7,532.65 | -1.38% | 7,953 |
| Nov 7, 2025 | 7,823.95 | 7,897.55 | 7,627.90 | 7,638.20 | 7,638.20 | -1.88% | 14,742 |
| Nov 6, 2025 | 7,786.25 | 7,850.00 | 7,700.00 | 7,784.20 | 7,784.20 | -0.37% | 26,752 |
| Nov 4, 2025 | 7,824.90 | 7,884.40 | 7,782.50 | 7,813.25 | 7,813.25 | -0.15% | 4,041 |
| Nov 3, 2025 | 7,679.55 | 7,835.00 | 7,670.00 | 7,824.90 | 7,824.90 | 1.89% | 1,994 |
| Oct 31, 2025 | 7,757.20 | 7,785.00 | 7,653.60 | 7,679.55 | 7,679.55 | -1.39% | 153,958 |
| Oct 30, 2025 | 7,845.15 | 7,845.20 | 7,764.35 | 7,787.85 | 7,787.85 | -0.91% | 54,674 |
| Oct 29, 2025 | 7,883.35 | 7,901.95 | 7,845.60 | 7,859.60 | 7,859.60 | -0.30% | 52,373 |
| Oct 28, 2025 | 7,835.05 | 7,900.00 | 7,830.00 | 7,883.35 | 7,883.35 | 0.49% | 1,455 |
| Oct 27, 2025 | 7,838.00 | 7,900.30 | 7,835.00 | 7,844.90 | 7,844.90 | 0.13% | 1,767 |
| Oct 24, 2025 | 7,967.20 | 7,979.25 | 7,823.05 | 7,835.10 | 7,835.10 | -1.69% | 5,764 |
| Oct 23, 2025 | 8,049.45 | 8,099.00 | 7,940.00 | 7,969.50 | 7,969.50 | -0.49% | 57,418 |
| Oct 21, 2025 | 8,012.05 | 8,059.60 | 7,976.40 | 8,008.80 | 8,008.80 | -0.04% | 3,488 |
| Oct 20, 2025 | 7,930.10 | 8,063.00 | 7,930.10 | 8,012.00 | 8,012.00 | 1.30% | 7,850 |