Apollo Hospitals Enterprise Limited (BOM:508869)
India · Delayed Price · Currency is INR 8,659.00
-61.00 (-0.70%)
At close: Aug 21, 2026
BOM:508869 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 8,805.00 | 8,865.90 | 8,791.65 | 8,804.30 | 8,794.06 | -0.85% | 4,813 |
| Jul 23, 2026 | 8,630.15 | 8,928.05 | 8,630.15 | 8,880.10 | 8,869.77 | -0.65% | 5,893 |
| Jul 22, 2026 | 8,986.55 | 8,986.55 | 8,866.10 | 8,938.10 | 8,927.70 | 0.20% | 56,679 |
| Jul 21, 2026 | 8,910.25 | 8,946.00 | 8,882.50 | 8,920.60 | 8,910.22 | 0.12% | 17,702 |
| Jul 20, 2026 | 8,783.30 | 8,988.00 | 8,783.30 | 8,910.10 | 8,899.73 | 1.01% | 94,761 |
| Jul 17, 2026 | 8,895.00 | 8,895.05 | 8,765.00 | 8,821.25 | 8,810.99 | -0.73% | 14,875 |
| Jul 16, 2026 | 8,934.00 | 8,954.30 | 8,856.30 | 8,886.25 | 8,875.91 | -0.53% | 31,158 |
| Jul 15, 2026 | 8,941.55 | 9,008.90 | 8,913.85 | 8,933.85 | 8,923.46 | 0.37% | 11,370 |
| Jul 14, 2026 | 8,790.20 | 8,920.00 | 8,736.70 | 8,901.10 | 8,890.74 | 1.41% | 7,063 |
| Jul 13, 2026 | 8,850.00 | 8,920.60 | 8,762.00 | 8,777.65 | 8,767.44 | -0.72% | 15,501 |
| Jul 10, 2026 | 8,899.70 | 8,899.70 | 8,774.90 | 8,841.55 | 8,831.26 | -0.02% | 25,232 |
| Jul 9, 2026 | 8,748.00 | 8,920.00 | 8,747.95 | 8,842.95 | 8,832.66 | 1.06% | 15,827 |
| Jul 8, 2026 | 8,833.75 | 8,885.75 | 8,704.15 | 8,749.80 | 8,739.62 | -0.95% | 5,335 |
| Jul 7, 2026 | 8,894.95 | 8,948.10 | 8,810.70 | 8,834.00 | 8,823.72 | -0.66% | 25,031 |
| Jul 6, 2026 | 8,895.00 | 8,927.00 | 8,822.15 | 8,892.30 | 8,881.95 | -0.06% | 6,942 |
| Jul 3, 2026 | 8,700.10 | 8,917.95 | 8,700.10 | 8,897.35 | 8,887.00 | 2.30% | 28,457 |
| Jul 2, 2026 | 8,612.00 | 8,743.45 | 8,605.95 | 8,697.55 | 8,687.43 | 0.94% | 2,881 |
| Jul 1, 2026 | 8,600.60 | 8,734.05 | 8,600.60 | 8,616.80 | 8,606.77 | -0.82% | 5,791 |
| Jun 30, 2026 | 8,605.45 | 8,758.00 | 8,605.45 | 8,688.35 | 8,678.24 | 0.34% | 21,753 |
| Jun 29, 2026 | 8,650.40 | 8,730.60 | 8,601.30 | 8,659.30 | 8,649.23 | 0.77% | 12,419 |
| Jun 25, 2026 | 8,565.00 | 8,692.00 | 8,534.05 | 8,593.25 | 8,583.25 | 0.23% | 9,657 |
| Jun 24, 2026 | 8,520.10 | 8,584.95 | 8,475.60 | 8,573.50 | 8,563.53 | 1.01% | 16,937 |
| Jun 23, 2026 | 8,447.75 | 8,558.00 | 8,447.75 | 8,487.65 | 8,477.77 | 0.19% | 29,178 |
| Jun 22, 2026 | 8,472.50 | 8,536.00 | 8,433.70 | 8,471.20 | 8,461.34 | -0.30% | 9,809 |
| Jun 19, 2026 | 8,356.75 | 8,523.10 | 8,356.75 | 8,496.80 | 8,486.91 | 1.00% | 11,211 |
| Jun 18, 2026 | 8,441.00 | 8,459.65 | 8,390.00 | 8,412.30 | 8,402.51 | -0.24% | 13,624 |
| Jun 17, 2026 | 8,389.75 | 8,465.05 | 8,379.95 | 8,432.15 | 8,422.34 | 0.51% | 3,027 |
| Jun 16, 2026 | 8,498.75 | 8,519.40 | 8,383.40 | 8,389.75 | 8,379.99 | -0.91% | 4,396 |
| Jun 15, 2026 | 8,599.05 | 8,599.05 | 8,394.90 | 8,467.10 | 8,457.25 | -0.35% | 4,213 |
| Jun 12, 2026 | 8,558.95 | 8,558.95 | 8,436.10 | 8,496.45 | 8,486.56 | 0.01% | 9,258 |