Apollo Hospitals Enterprise Limited (BOM:508869)
India · Delayed Price · Currency is INR 7,189.25
-9.10 (-0.13%)
At close: Dec 5, 2025
BOM:508869 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 7,847.00 | 8,031.95 | 7,847.00 | 7,909.15 | 7,909.15 | 1.02% | 4,866 |
| Oct 16, 2025 | 7,824.70 | 7,867.95 | 7,811.30 | 7,829.30 | 7,829.30 | 0.06% | 1,136 |
| Oct 15, 2025 | 7,799.00 | 7,850.00 | 7,751.85 | 7,824.65 | 7,824.65 | 0.91% | 2,895 |
| Oct 14, 2025 | 7,800.10 | 7,800.10 | 7,675.00 | 7,754.05 | 7,754.05 | 1.02% | 12,142 |
| Oct 13, 2025 | 7,683.00 | 7,742.95 | 7,643.80 | 7,675.40 | 7,675.40 | -0.06% | 1,872 |
| Oct 10, 2025 | 7,686.45 | 7,732.75 | 7,660.00 | 7,680.30 | 7,680.30 | -0.08% | 1,240 |
| Oct 9, 2025 | 7,676.20 | 7,750.00 | 7,621.00 | 7,686.40 | 7,686.40 | 0.27% | 19,948 |
| Oct 8, 2025 | 7,682.05 | 7,757.00 | 7,645.45 | 7,665.90 | 7,665.90 | -0.46% | 5,911 |
| Oct 7, 2025 | 7,650.55 | 7,710.75 | 7,631.50 | 7,701.40 | 7,701.40 | 0.48% | 3,948 |
| Oct 6, 2025 | 7,500.25 | 7,720.85 | 7,500.25 | 7,664.65 | 7,664.65 | 2.98% | 10,325 |
| Oct 3, 2025 | 7,499.10 | 7,499.10 | 7,406.95 | 7,443.10 | 7,443.10 | 0.01% | 3,464 |
| Oct 1, 2025 | 7,400.20 | 7,477.25 | 7,360.30 | 7,442.15 | 7,442.15 | 0.43% | 15,280 |
| Sep 30, 2025 | 7,426.05 | 7,474.50 | 7,400.00 | 7,410.65 | 7,410.65 | -0.40% | 1,883 |
| Sep 29, 2025 | 7,525.00 | 7,594.00 | 7,421.80 | 7,440.40 | 7,440.40 | -0.85% | 1,558 |
| Sep 26, 2025 | 7,601.75 | 7,621.75 | 7,491.25 | 7,504.05 | 7,504.05 | -1.60% | 5,197 |
| Sep 25, 2025 | 7,661.75 | 7,705.00 | 7,613.70 | 7,625.95 | 7,625.95 | -0.23% | 2,261 |
| Sep 24, 2025 | 7,690.00 | 7,726.50 | 7,631.50 | 7,643.40 | 7,643.40 | -0.52% | 2,390 |