Apollo Hospitals Enterprise Limited (BOM:508869)
India · Delayed Price · Currency is INR 8,099.40
-78.55 (-0.96%)
At close: Jun 1, 2026
BOM:508869 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8,150.10 | 8,324.40 | 8,150.10 | 8,177.95 | 8,177.95 | -1.19% | 13,732 |
| May 27, 2026 | 8,225.95 | 8,304.95 | 8,170.00 | 8,276.20 | 8,276.20 | 0.21% | 19,723 |
| May 26, 2026 | 8,370.25 | 8,419.05 | 8,235.95 | 8,259.25 | 8,259.25 | -1.73% | 16,245 |
| May 25, 2026 | 8,490.30 | 8,490.30 | 8,382.70 | 8,404.85 | 8,404.85 | 0.54% | 15,793 |
| May 22, 2026 | 8,373.55 | 8,433.15 | 8,253.00 | 8,359.75 | 8,359.75 | 0.67% | 23,358 |
| May 21, 2026 | 8,200.20 | 8,386.00 | 8,053.30 | 8,304.10 | 8,304.10 | 2.54% | 102,878 |
| May 20, 2026 | 7,945.65 | 8,140.30 | 7,821.00 | 8,098.65 | 8,098.65 | 0.91% | 74,682 |
| May 19, 2026 | 8,021.15 | 8,088.60 | 7,985.30 | 8,026.00 | 8,026.00 | 0.06% | 7,697 |
| May 18, 2026 | 8,072.00 | 8,098.00 | 8,004.70 | 8,021.10 | 8,021.10 | -0.75% | 15,780 |
| May 15, 2026 | 8,249.95 | 8,249.95 | 8,029.15 | 8,081.60 | 8,081.60 | -0.42% | 11,883 |
| May 14, 2026 | 8,008.45 | 8,180.00 | 8,008.45 | 8,115.80 | 8,115.80 | 1.43% | 39,293 |
| May 13, 2026 | 8,014.10 | 8,105.50 | 7,988.00 | 8,001.20 | 8,001.20 | -0.23% | 10,288 |
| May 12, 2026 | 8,069.85 | 8,075.00 | 7,996.15 | 8,019.60 | 8,019.60 | -0.76% | 66,073 |
| May 11, 2026 | 8,094.75 | 8,143.25 | 8,026.75 | 8,080.95 | 8,080.95 | -0.17% | 99,478 |
| May 8, 2026 | 7,854.95 | 8,114.00 | 7,808.25 | 8,094.85 | 8,094.85 | 3.28% | 37,471 |
| May 7, 2026 | 7,829.15 | 7,851.50 | 7,748.00 | 7,837.85 | 7,837.85 | 1.05% | 3,556 |
| May 6, 2026 | 7,800.00 | 7,816.25 | 7,749.90 | 7,756.50 | 7,756.50 | -0.19% | 5,220 |
| May 5, 2026 | 7,767.55 | 7,780.00 | 7,676.05 | 7,771.20 | 7,771.20 | 0.43% | 5,825 |
| May 4, 2026 | 7,680.00 | 7,785.00 | 7,673.50 | 7,738.05 | 7,738.05 | 1.29% | 13,091 |
| Apr 30, 2026 | 7,660.05 | 7,666.50 | 7,565.00 | 7,639.20 | 7,639.20 | -0.84% | 10,764 |
| Apr 29, 2026 | 7,751.05 | 7,798.85 | 7,680.00 | 7,704.10 | 7,704.10 | -0.61% | 4,505 |
| Apr 28, 2026 | 7,850.75 | 7,872.30 | 7,714.30 | 7,751.05 | 7,751.05 | -0.88% | 5,209 |
| Apr 27, 2026 | 7,735.95 | 7,849.15 | 7,735.95 | 7,819.75 | 7,819.75 | 1.22% | 5,811 |
| Apr 24, 2026 | 7,830.05 | 7,845.00 | 7,685.10 | 7,725.65 | 7,725.65 | -0.59% | 9,182 |
| Apr 23, 2026 | 7,665.05 | 7,811.70 | 7,600.35 | 7,771.45 | 7,771.45 | 1.40% | 8,132 |
| Apr 22, 2026 | 7,734.45 | 7,800.00 | 7,622.10 | 7,664.05 | 7,664.05 | -1.03% | 10,748 |
| Apr 21, 2026 | 7,721.25 | 7,761.50 | 7,666.00 | 7,743.95 | 7,743.95 | 1.18% | 6,700 |
| Apr 20, 2026 | 7,705.20 | 7,729.95 | 7,620.80 | 7,653.85 | 7,653.85 | -0.59% | 7,091 |
| Apr 17, 2026 | 7,555.95 | 7,707.50 | 7,520.20 | 7,699.05 | 7,699.05 | 1.89% | 10,969 |
| Apr 16, 2026 | 7,680.00 | 7,680.00 | 7,511.20 | 7,555.95 | 7,555.95 | -1.18% | 12,308 |
| Apr 15, 2026 | 7,559.85 | 7,684.25 | 7,503.65 | 7,646.40 | 7,646.40 | 1.75% | 7,364 |
| Apr 13, 2026 | 7,410.05 | 7,562.00 | 7,407.30 | 7,515.25 | 7,515.25 | 0.01% | 10,368 |
| Apr 10, 2026 | 7,480.30 | 7,563.00 | 7,466.00 | 7,514.70 | 7,514.70 | 0.46% | 15,099 |
| Apr 9, 2026 | 7,412.35 | 7,511.30 | 7,365.40 | 7,480.25 | 7,480.25 | 1.08% | 5,617 |
| Apr 8, 2026 | 7,396.45 | 7,511.40 | 7,334.80 | 7,400.50 | 7,400.50 | 1.07% | 7,223 |
| Apr 7, 2026 | 7,350.00 | 7,360.00 | 7,230.15 | 7,322.20 | 7,322.20 | -0.63% | 64,372 |
| Apr 6, 2026 | 7,318.15 | 7,395.95 | 7,241.40 | 7,368.40 | 7,368.40 | 0.71% | 13,635 |
| Apr 2, 2026 | 7,192.35 | 7,365.00 | 7,151.00 | 7,316.35 | 7,316.35 | 0.16% | 6,182 |
| Apr 1, 2026 | 7,452.45 | 7,589.50 | 7,252.10 | 7,305.00 | 7,305.00 | -1.66% | 33,369 |
| Mar 30, 2026 | 7,529.80 | 7,529.80 | 7,363.00 | 7,428.40 | 7,428.40 | -1.59% | 31,841 |
| 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 |