Apollo Hospitals Enterprise Limited (BOM:508869)
India · Delayed Price · Currency is INR 7,548.40
-33.10 (-0.44%)
At close: Mar 27, 2026
BOM:508869 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7,499.00 | 7,620.00 | 7,498.95 | 7,548.40 | 7,548.40 | -0.44% | 58,091 |
| Mar 25, 2026 | 7,490.70 | 7,614.95 | 7,440.85 | 7,581.50 | 7,581.50 | 2.29% | 14,400 |
| Mar 24, 2026 | 7,320.95 | 7,458.00 | 7,200.00 | 7,411.90 | 7,411.90 | 3.76% | 14,014 |
| Mar 23, 2026 | 7,412.00 | 7,412.00 | 7,082.50 | 7,143.30 | 7,143.30 | -2.99% | 4,086 |
| Mar 20, 2026 | 7,258.55 | 7,447.95 | 7,203.50 | 7,363.20 | 7,363.20 | 1.39% | 11,185 |
| Mar 19, 2026 | 7,444.05 | 7,444.05 | 7,229.00 | 7,262.35 | 7,262.35 | -2.77% | 5,010 |
| Mar 18, 2026 | 7,503.20 | 7,605.30 | 7,451.30 | 7,468.95 | 7,468.95 | -0.46% | 5,811 |
| Mar 17, 2026 | 7,483.85 | 7,575.35 | 7,476.85 | 7,503.20 | 7,503.20 | 0.14% | 10,961 |
| Mar 16, 2026 | 7,549.95 | 7,678.35 | 7,412.40 | 7,492.85 | 7,492.85 | -0.76% | 34,437 |
| Mar 13, 2026 | 7,550.00 | 7,619.35 | 7,490.40 | 7,549.90 | 7,549.90 | -0.32% | 6,549 |
| Mar 12, 2026 | 7,600.00 | 7,661.50 | 7,545.00 | 7,574.30 | 7,574.30 | -1.48% | 26,074 |
| Mar 11, 2026 | 7,755.70 | 7,790.00 | 7,658.25 | 7,688.10 | 7,688.10 | -1.43% | 7,968 |
| Mar 10, 2026 | 7,787.00 | 7,870.00 | 7,771.50 | 7,799.45 | 7,799.45 | 0.23% | 31,154 |
| Mar 9, 2026 | 7,570.05 | 7,809.10 | 7,564.85 | 7,781.35 | 7,781.35 | 0.76% | 7,716 |
| Mar 6, 2026 | 7,700.45 | 7,780.35 | 7,670.75 | 7,722.95 | 7,722.95 | -0.68% | 7,109 |
| Mar 5, 2026 | 7,699.00 | 7,796.45 | 7,634.20 | 7,775.85 | 7,775.85 | 1.43% | 12,010 |
| Mar 4, 2026 | 7,649.95 | 7,702.05 | 7,480.00 | 7,666.40 | 7,666.40 | -1.62% | 23,053 |
| Mar 2, 2026 | 7,510.05 | 7,819.00 | 7,510.05 | 7,792.45 | 7,792.45 | -0.36% | 14,557 |
| Feb 27, 2026 | 7,750.00 | 7,870.00 | 7,741.00 | 7,820.25 | 7,820.25 | 0.54% | 11,169 |
| Feb 26, 2026 | 7,782.60 | 7,830.00 | 7,731.25 | 7,778.55 | 7,778.55 | -0.05% | 3,820 |
| Feb 25, 2026 | 7,798.40 | 7,798.40 | 7,715.40 | 7,782.55 | 7,782.55 | 0.83% | 33,664 |
| Feb 24, 2026 | 7,650.00 | 7,728.05 | 7,650.00 | 7,718.60 | 7,718.60 | 0.33% | 10,624 |
| Feb 23, 2026 | 7,611.55 | 7,708.45 | 7,611.55 | 7,693.15 | 7,693.15 | 1.08% | 9,085 |
| Feb 20, 2026 | 7,586.95 | 7,633.00 | 7,551.40 | 7,611.10 | 7,611.10 | 0.31% | 3,527 |
| Feb 19, 2026 | 7,648.90 | 7,649.95 | 7,550.00 | 7,587.90 | 7,587.90 | -0.80% | 33,341 |
| Feb 18, 2026 | 7,595.95 | 7,669.60 | 7,595.95 | 7,648.95 | 7,648.95 | 0.69% | 6,140 |
| Feb 17, 2026 | 7,638.90 | 7,638.90 | 7,555.40 | 7,596.70 | 7,596.70 | -0.19% | 8,263 |
| Feb 16, 2026 | 7,541.25 | 7,628.50 | 7,485.80 | 7,611.45 | 7,611.45 | 0.97% | 5,062 |
| Feb 13, 2026 | 7,217.05 | 7,598.10 | 7,217.05 | 7,538.25 | 7,528.25 | 0.01% | 68,781 |
| Feb 12, 2026 | 7,503.95 | 7,579.00 | 7,409.10 | 7,537.15 | 7,527.15 | 0.44% | 11,342 |
| Feb 11, 2026 | 7,400.00 | 7,640.00 | 7,399.95 | 7,503.95 | 7,494.00 | 3.93% | 91,153 |
| Feb 10, 2026 | 7,212.05 | 7,280.40 | 7,187.40 | 7,220.00 | 7,210.42 | 0.12% | 9,673 |
| Feb 9, 2026 | 7,177.20 | 7,274.70 | 7,163.60 | 7,211.30 | 7,201.73 | 0.78% | 10,994 |
| Feb 6, 2026 | 7,020.10 | 7,178.00 | 6,993.90 | 7,155.80 | 7,146.31 | 0.46% | 11,214 |
| Feb 5, 2026 | 7,149.25 | 7,149.25 | 7,044.50 | 7,122.70 | 7,113.25 | 0.12% | 30,318 |
| Feb 4, 2026 | 7,091.00 | 7,155.00 | 7,055.50 | 7,114.05 | 7,104.61 | 0.40% | 5,223 |
| Feb 3, 2026 | 7,030.40 | 7,163.55 | 7,000.35 | 7,085.45 | 7,076.05 | 2.19% | 15,592 |
| Feb 2, 2026 | 7,068.85 | 7,068.85 | 6,834.00 | 6,933.65 | 6,924.45 | 0.03% | 3,305 |
| Feb 1, 2026 | 7,069.95 | 7,069.95 | 6,890.00 | 6,931.90 | 6,922.70 | -0.40% | 14,076 |
| Jan 30, 2026 | 6,768.05 | 6,974.85 | 6,768.05 | 6,959.90 | 6,950.67 | 2.31% | 9,585 |
| Jan 29, 2026 | 6,973.60 | 6,973.60 | 6,758.70 | 6,802.70 | 6,793.68 | -0.68% | 5,181 |
| Jan 28, 2026 | 6,798.00 | 6,888.00 | 6,680.00 | 6,849.30 | 6,840.21 | 0.80% | 5,698 |
| Jan 27, 2026 | 6,800.00 | 6,844.80 | 6,705.05 | 6,795.15 | 6,786.14 | -0.09% | 4,229 |
| Jan 23, 2026 | 6,806.00 | 6,834.35 | 6,696.45 | 6,801.30 | 6,792.28 | 0.06% | 6,590 |
| Jan 22, 2026 | 6,866.60 | 6,914.95 | 6,784.35 | 6,797.00 | 6,787.98 | -0.44% | 5,109 |
| Jan 21, 2026 | 6,903.20 | 6,910.00 | 6,740.00 | 6,827.25 | 6,818.19 | -1.12% | 17,177 |
| Jan 20, 2026 | 7,120.30 | 7,120.30 | 6,886.85 | 6,904.40 | 6,895.24 | -3.14% | 21,609 |
| Jan 19, 2026 | 7,164.80 | 7,262.40 | 7,108.10 | 7,128.20 | 7,118.74 | -1.49% | 3,328 |
| Jan 16, 2026 | 7,144.70 | 7,299.00 | 7,070.00 | 7,235.90 | 7,226.30 | -0.48% | 2,624 |
| Jan 14, 2026 | 7,297.20 | 7,323.05 | 7,248.95 | 7,270.70 | 7,261.05 | -0.57% | 4,847 |