Apollo Hospitals Enterprise Limited (BOM:508869)
India · Delayed Price · Currency is INR 7,910.00
-100.00 (-1.25%)
At close: Oct 6, 2026
BOM:508869 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 7,960.05 | 8,044.00 | 7,803.15 | 7,910.00 | 7,910.00 | -1.25% | 161,049 |
| Oct 5, 2026 | 8,051.55 | 8,074.15 | 7,900.00 | 8,010.00 | 8,010.00 | -1.31% | 75,790 |
| Oct 1, 2026 | 8,097.90 | 8,138.45 | 7,911.00 | 8,116.00 | 8,116.00 | -0.28% | 34,853 |
| Sep 30, 2026 | 8,699.75 | 8,699.75 | 8,063.00 | 8,138.50 | 8,138.50 | -6.47% | 288,855 |
| Sep 29, 2026 | 8,899.95 | 8,906.85 | 8,650.00 | 8,701.90 | 8,701.90 | -1.81% | 10,856 |
| Sep 28, 2026 | 8,889.90 | 8,901.20 | 8,804.35 | 8,862.00 | 8,862.00 | -0.31% | 58,651 |
| Sep 25, 2026 | 8,888.00 | 8,927.00 | 8,824.00 | 8,889.90 | 8,889.90 | -0.11% | 7,619 |
| Sep 24, 2026 | 9,066.00 | 9,069.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.77% | 13,380 |
| Sep 23, 2026 | 8,924.90 | 9,067.35 | 8,875.00 | 9,060.25 | 9,060.25 | 1.94% | 20,595 |
| Sep 22, 2026 | 8,949.55 | 8,980.00 | 8,816.40 | 8,887.75 | 8,887.75 | -0.58% | 4,665 |
| Sep 21, 2026 | 8,897.75 | 8,969.20 | 8,829.70 | 8,940.00 | 8,940.00 | 1.94% | 8,076 |
| Sep 18, 2026 | 8,790.75 | 8,866.65 | 8,770.25 | 8,770.25 | 8,770.25 | 0.23% | 25,549 |
| Sep 17, 2026 | 8,558.10 | 8,799.00 | 8,558.10 | 8,750.00 | 8,750.00 | 0.43% | 58,570 |
| Sep 16, 2026 | 8,810.85 | 8,810.85 | 8,672.05 | 8,712.95 | 8,712.95 | 0.15% | 44,690 |
| Sep 15, 2026 | 8,880.45 | 8,956.20 | 8,700.00 | 8,700.00 | 8,700.00 | -1.69% | 11,460 |
| Sep 11, 2026 | 8,834.80 | 8,948.10 | 8,778.00 | 8,850.00 | 8,850.00 | -0.28% | 16,402 |
| Sep 10, 2026 | 9,007.65 | 9,023.20 | 8,875.00 | 8,875.00 | 8,875.00 | -0.95% | 17,173 |
| Sep 9, 2026 | 8,802.30 | 8,972.90 | 8,802.30 | 8,960.00 | 8,960.00 | 1.82% | 22,030 |
| Sep 8, 2026 | 8,768.60 | 8,849.05 | 8,745.90 | 8,800.00 | 8,800.00 | 0.46% | 20,193 |
| Sep 7, 2026 | 8,675.00 | 8,843.40 | 8,651.65 | 8,760.00 | 8,760.00 | 1.04% | 14,104 |
| Sep 4, 2026 | 8,682.05 | 8,740.25 | 8,642.00 | 8,670.00 | 8,670.00 | -1.30% | 16,101 |
| Sep 3, 2026 | 8,714.90 | 8,784.90 | 8,655.90 | 8,784.00 | 8,784.00 | 0.79% | 15,064 |
| Sep 2, 2026 | 8,687.00 | 8,745.00 | 8,640.15 | 8,715.00 | 8,715.00 | -0.55% | 18,645 |
| Sep 1, 2026 | 8,886.55 | 8,886.55 | 8,706.05 | 8,763.00 | 8,763.00 | -1.10% | 16,458 |
| Aug 31, 2026 | 8,787.00 | 8,900.90 | 8,787.00 | 8,860.30 | 8,860.30 | 0.17% | 9,075 |
| Aug 28, 2026 | 8,805.95 | 8,902.00 | 8,805.95 | 8,845.70 | 8,845.70 | 0.46% | 14,322 |
| Aug 27, 2026 | 8,825.00 | 8,865.60 | 8,760.25 | 8,805.50 | 8,805.50 | 0.18% | 26,652 |
| Aug 26, 2026 | 8,877.95 | 8,877.95 | 8,770.70 | 8,790.00 | 8,790.00 | -0.99% | 5,252 |
| Aug 25, 2026 | 8,699.45 | 8,878.00 | 8,640.00 | 8,878.00 | 8,878.00 | 2.05% | 14,750 |
| Aug 24, 2026 | 8,749.60 | 8,749.60 | 8,593.55 | 8,700.00 | 8,700.00 | 0.47% | 24,334 |
| Aug 21, 2026 | 8,720.00 | 8,743.35 | 8,644.75 | 8,659.00 | 8,659.00 | -0.70% | 3,147 |
| Aug 20, 2026 | 8,706.25 | 8,781.30 | 8,680.00 | 8,720.00 | 8,720.00 | -0.90% | 44,241 |
| Aug 19, 2026 | 8,751.70 | 8,864.00 | 8,703.15 | 8,799.00 | 8,799.00 | -0.21% | 8,929 |
| Aug 18, 2026 | 8,801.95 | 8,906.00 | 8,787.30 | 8,817.80 | 8,817.80 | -0.54% | 67,213 |
| Aug 17, 2026 | 8,877.45 | 8,982.65 | 8,850.00 | 8,866.00 | 8,866.00 | -0.66% | 89,899 |
| Aug 14, 2026 | 8,647.95 | 8,925.00 | 8,597.00 | 8,925.00 | 8,925.00 | 3.96% | 318,240 |
| Aug 13, 2026 | 8,779.00 | 8,784.65 | 8,557.85 | 8,595.00 | 8,585.00 | 0.35% | 33,602 |
| Aug 12, 2026 | 8,800.00 | 8,800.00 | 8,503.90 | 8,565.00 | 8,555.03 | -2.13% | 30,507 |
| Aug 11, 2026 | 8,960.20 | 8,974.55 | 8,676.00 | 8,751.00 | 8,740.82 | -1.91% | 17,888 |
| Aug 10, 2026 | 8,906.75 | 8,967.00 | 8,868.60 | 8,921.00 | 8,910.62 | -0.66% | 19,020 |
| Aug 7, 2026 | 8,951.35 | 9,000.80 | 8,916.55 | 8,980.50 | 8,970.05 | 1.90% | 10,603 |
| Aug 6, 2026 | 8,944.45 | 9,012.05 | 8,812.90 | 8,812.90 | 8,802.65 | -1.09% | 11,011 |
| Aug 5, 2026 | 9,003.95 | 9,003.95 | 8,824.00 | 8,910.00 | 8,899.63 | -0.13% | 11,160 |
| Aug 4, 2026 | 8,869.95 | 8,921.50 | 8,769.90 | 8,921.50 | 8,911.12 | 1.15% | 8,423 |
| Aug 3, 2026 | 9,099.35 | 9,326.80 | 8,788.55 | 8,820.00 | 8,809.74 | -1.51% | 8,986 |
| Jul 31, 2026 | 9,099.95 | 9,099.95 | 8,937.80 | 8,955.00 | 8,944.58 | -0.35% | 3,037 |
| Jul 30, 2026 | 8,931.55 | 9,009.00 | 8,862.30 | 8,986.40 | 8,975.94 | 0.61% | 3,969 |
| Jul 29, 2026 | 8,949.95 | 8,969.00 | 8,901.60 | 8,931.65 | 8,921.26 | 0.29% | 8,701 |
| Jul 28, 2026 | 8,922.05 | 8,943.55 | 8,833.55 | 8,906.05 | 8,895.69 | 0.71% | 1,822 |
| Jul 27, 2026 | 8,816.50 | 8,856.40 | 8,745.10 | 8,843.00 | 8,832.71 | 0.44% | 5,294 |