Apollo Hospitals Enterprise Limited (BOM:508869)
India · Delayed Price · Currency is INR 8,955.00
-31.40 (-0.35%)
At close: Jul 31, 2026
BOM:508869 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9,099.95 | 9,099.95 | 8,937.80 | 8,955.00 | 8,955.00 | -0.35% | 3,037 |
| Jul 30, 2026 | 8,931.55 | 9,009.00 | 8,862.30 | 8,986.40 | 8,986.40 | 0.61% | 3,969 |
| Jul 29, 2026 | 8,949.95 | 8,969.00 | 8,901.60 | 8,931.65 | 8,931.65 | 0.29% | 8,701 |
| Jul 28, 2026 | 8,922.05 | 8,943.55 | 8,833.55 | 8,906.05 | 8,906.05 | 0.71% | 1,822 |
| Jul 27, 2026 | 8,816.50 | 8,856.40 | 8,745.10 | 8,843.00 | 8,843.00 | 0.44% | 5,294 |
| Jul 24, 2026 | 8,805.00 | 8,865.90 | 8,791.65 | 8,804.30 | 8,804.30 | -0.85% | 4,813 |
| Jul 23, 2026 | 8,630.15 | 8,928.05 | 8,630.15 | 8,880.10 | 8,880.10 | -0.65% | 5,893 |
| Jul 22, 2026 | 8,986.55 | 8,986.55 | 8,866.10 | 8,938.10 | 8,938.10 | 0.20% | 56,679 |
| Jul 21, 2026 | 8,910.25 | 8,946.00 | 8,882.50 | 8,920.60 | 8,920.60 | 0.12% | 17,702 |
| Jul 20, 2026 | 8,783.30 | 8,988.00 | 8,783.30 | 8,910.10 | 8,910.10 | 1.01% | 94,761 |
| Jul 17, 2026 | 8,895.00 | 8,895.05 | 8,765.00 | 8,821.25 | 8,821.25 | -0.73% | 14,875 |
| Jul 16, 2026 | 8,934.00 | 8,954.30 | 8,856.30 | 8,886.25 | 8,886.25 | -0.53% | 31,158 |
| Jul 15, 2026 | 8,941.55 | 9,008.90 | 8,913.85 | 8,933.85 | 8,933.85 | 0.37% | 11,370 |
| Jul 14, 2026 | 8,790.20 | 8,920.00 | 8,736.70 | 8,901.10 | 8,901.10 | 1.41% | 7,063 |
| Jul 13, 2026 | 8,850.00 | 8,920.60 | 8,762.00 | 8,777.65 | 8,777.65 | -0.72% | 15,501 |
| Jul 10, 2026 | 8,899.70 | 8,899.70 | 8,774.90 | 8,841.55 | 8,841.55 | -0.02% | 25,232 |
| Jul 9, 2026 | 8,748.00 | 8,920.00 | 8,747.95 | 8,842.95 | 8,842.95 | 1.06% | 15,827 |
| Jul 8, 2026 | 8,833.75 | 8,885.75 | 8,704.15 | 8,749.80 | 8,749.80 | -0.95% | 5,335 |
| Jul 7, 2026 | 8,894.95 | 8,948.10 | 8,810.70 | 8,834.00 | 8,834.00 | -0.66% | 25,031 |
| Jul 6, 2026 | 8,895.00 | 8,927.00 | 8,822.15 | 8,892.30 | 8,892.30 | -0.06% | 6,942 |
| Jul 3, 2026 | 8,700.10 | 8,917.95 | 8,700.10 | 8,897.35 | 8,897.35 | 2.30% | 28,457 |
| Jul 2, 2026 | 8,612.00 | 8,743.45 | 8,605.95 | 8,697.55 | 8,697.55 | 0.94% | 2,881 |
| Jul 1, 2026 | 8,600.60 | 8,734.05 | 8,600.60 | 8,616.80 | 8,616.80 | -0.82% | 5,791 |
| Jun 30, 2026 | 8,605.45 | 8,758.00 | 8,605.45 | 8,688.35 | 8,688.35 | 0.34% | 21,752 |
| Jun 29, 2026 | 8,650.40 | 8,730.60 | 8,601.30 | 8,659.30 | 8,659.30 | 0.77% | 12,419 |
| Jun 25, 2026 | 8,565.00 | 8,692.00 | 8,534.05 | 8,593.25 | 8,593.25 | 0.23% | 9,657 |
| Jun 24, 2026 | 8,520.10 | 8,584.95 | 8,475.60 | 8,573.50 | 8,573.50 | 1.01% | 16,937 |
| Jun 23, 2026 | 8,447.75 | 8,558.00 | 8,447.75 | 8,487.65 | 8,487.65 | 0.19% | 29,178 |
| Jun 22, 2026 | 8,472.50 | 8,536.00 | 8,433.70 | 8,471.20 | 8,471.20 | -0.30% | 9,809 |
| Jun 19, 2026 | 8,356.75 | 8,523.10 | 8,356.75 | 8,496.80 | 8,496.80 | 1.00% | 11,211 |
| Jun 18, 2026 | 8,441.00 | 8,459.65 | 8,390.00 | 8,412.30 | 8,412.30 | -0.24% | 13,624 |
| Jun 17, 2026 | 8,389.75 | 8,465.05 | 8,379.95 | 8,432.15 | 8,432.15 | 0.51% | 3,027 |
| Jun 16, 2026 | 8,498.75 | 8,519.40 | 8,383.40 | 8,389.75 | 8,389.75 | -0.91% | 4,396 |
| Jun 15, 2026 | 8,599.05 | 8,599.05 | 8,394.90 | 8,467.10 | 8,467.10 | -0.35% | 4,213 |
| Jun 12, 2026 | 8,558.95 | 8,558.95 | 8,436.10 | 8,496.45 | 8,496.45 | 0.01% | 9,258 |
| Jun 11, 2026 | 8,489.80 | 8,533.55 | 8,425.50 | 8,495.95 | 8,495.95 | 0.10% | 6,897 |
| Jun 10, 2026 | 8,505.35 | 8,624.20 | 8,466.75 | 8,487.35 | 8,487.35 | -0.45% | 17,903 |
| Jun 9, 2026 | 8,449.95 | 8,535.00 | 8,386.35 | 8,525.60 | 8,525.60 | 2.05% | 15,003 |
| Jun 8, 2026 | 8,298.05 | 8,490.00 | 8,211.60 | 8,354.55 | 8,354.55 | 0.61% | 16,500 |
| Jun 5, 2026 | 8,260.00 | 8,344.30 | 8,240.00 | 8,303.55 | 8,303.55 | 0.66% | 9,169 |
| Jun 4, 2026 | 8,256.05 | 8,300.30 | 8,230.00 | 8,249.30 | 8,249.30 | -0.41% | 12,364 |
| Jun 3, 2026 | 8,100.55 | 8,319.00 | 8,100.55 | 8,283.55 | 8,283.55 | 2.31% | 31,722 |
| Jun 2, 2026 | 7,874.30 | 8,118.65 | 7,874.25 | 8,096.15 | 8,096.15 | -0.04% | 5,981 |
| Jun 1, 2026 | 8,178.95 | 8,248.50 | 8,067.30 | 8,099.40 | 8,099.40 | -0.96% | 6,544 |
| 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 |