Apollo Hospitals Enterprise Limited (NSE:APOLLOHOSP)
India · Delayed Price · Currency is INR 7,642.00
-140.00 (-1.80%)
Nov 7, 2025, 3:30 PM IST
NSE:APOLLOHOSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 7,789.00 | 7,891.00 | 7,625.50 | 7,642.00 | 7,642.00 | -1.80% | 486,171 |
| Nov 6, 2025 | 7,732.50 | 7,850.50 | 7,700.00 | 7,782.00 | 7,782.00 | -0.36% | 425,649 |
| Nov 4, 2025 | 7,824.50 | 7,883.50 | 7,780.50 | 7,810.50 | 7,810.50 | -0.18% | 384,562 |
| Nov 3, 2025 | 7,675.00 | 7,845.00 | 7,661.50 | 7,824.50 | 7,824.50 | 1.87% | 332,284 |
| Oct 31, 2025 | 7,833.00 | 7,833.00 | 7,651.00 | 7,681.00 | 7,681.00 | -1.40% | 347,031 |
| Oct 30, 2025 | 7,767.00 | 7,837.50 | 7,765.00 | 7,790.00 | 7,790.00 | -0.87% | 209,458 |
| Oct 29, 2025 | 7,890.50 | 7,905.00 | 7,846.00 | 7,858.50 | 7,858.50 | -0.28% | 199,956 |
| Oct 28, 2025 | 7,864.00 | 7,901.00 | 7,828.50 | 7,880.50 | 7,880.50 | 0.45% | 348,080 |
| Oct 27, 2025 | 7,837.50 | 7,903.00 | 7,834.00 | 7,845.50 | 7,845.50 | 0.10% | 266,562 |
| Oct 24, 2025 | 7,975.00 | 7,982.00 | 7,824.50 | 7,837.50 | 7,837.50 | -1.64% | 287,556 |
| Oct 23, 2025 | 7,950.00 | 8,099.50 | 7,920.00 | 7,968.50 | 7,968.50 | -0.54% | 456,884 |
| Oct 21, 2025 | 8,038.00 | 8,058.50 | 7,992.50 | 8,012.00 | 8,012.00 | 0.02% | 31,082 |
| Oct 20, 2025 | 7,950.00 | 8,065.00 | 7,921.50 | 8,010.00 | 8,010.00 | 1.37% | 498,555 |
| Oct 17, 2025 | 7,850.00 | 8,030.00 | 7,840.50 | 7,901.50 | 7,901.50 | 0.87% | 610,993 |
| Oct 16, 2025 | 7,814.00 | 7,870.00 | 7,807.50 | 7,833.50 | 7,833.50 | 0.10% | 178,606 |
| Oct 15, 2025 | 7,800.00 | 7,850.00 | 7,740.50 | 7,826.00 | 7,826.00 | 0.86% | 212,831 |
| Oct 14, 2025 | 7,848.50 | 7,848.50 | 7,675.00 | 7,759.00 | 7,759.00 | 1.15% | 413,862 |
| Oct 13, 2025 | 7,709.00 | 7,744.00 | 7,643.00 | 7,671.00 | 7,671.00 | -0.13% | 191,501 |
| Oct 10, 2025 | 7,694.50 | 7,739.00 | 7,660.00 | 7,681.00 | 7,681.00 | -0.18% | 273,853 |
| Oct 9, 2025 | 7,690.00 | 7,750.00 | 7,620.00 | 7,695.00 | 7,695.00 | 0.43% | 295,802 |
| Oct 8, 2025 | 7,697.50 | 7,762.00 | 7,643.50 | 7,662.00 | 7,662.00 | -0.49% | 188,812 |
| Oct 7, 2025 | 7,674.50 | 7,706.50 | 7,633.50 | 7,700.00 | 7,700.00 | 0.50% | 210,121 |
| Oct 6, 2025 | 7,550.00 | 7,730.00 | 7,550.00 | 7,662.00 | 7,662.00 | 2.85% | 423,565 |
| Oct 3, 2025 | 7,441.00 | 7,484.00 | 7,404.00 | 7,449.50 | 7,449.50 | 0.11% | 478,143 |
| Oct 1, 2025 | 7,409.50 | 7,482.00 | 7,359.00 | 7,441.00 | 7,441.00 | 0.43% | 220,764 |
| Sep 30, 2025 | 7,444.00 | 7,478.00 | 7,400.00 | 7,409.00 | 7,409.00 | -0.47% | 369,352 |
| Sep 29, 2025 | 7,550.00 | 7,595.00 | 7,426.00 | 7,444.00 | 7,444.00 | -0.88% | 388,239 |
| Sep 26, 2025 | 7,550.00 | 7,630.50 | 7,491.00 | 7,510.00 | 7,510.00 | -1.50% | 207,170 |
| Sep 25, 2025 | 7,649.00 | 7,704.00 | 7,615.00 | 7,624.00 | 7,624.00 | -0.26% | 374,239 |
| Sep 24, 2025 | 7,698.00 | 7,730.00 | 7,634.50 | 7,643.50 | 7,643.50 | -0.53% | 201,984 |
| Sep 23, 2025 | 7,725.00 | 7,749.00 | 7,664.50 | 7,684.00 | 7,684.00 | -0.71% | 443,181 |
| Sep 22, 2025 | 7,611.50 | 7,796.50 | 7,611.50 | 7,739.00 | 7,739.00 | -0.86% | 302,819 |
| Sep 19, 2025 | 7,850.50 | 7,876.50 | 7,798.50 | 7,806.50 | 7,806.50 | -0.56% | 207,199 |
| Sep 18, 2025 | 7,875.00 | 7,886.00 | 7,821.00 | 7,850.50 | 7,850.50 | -0.48% | 264,076 |
| Sep 17, 2025 | 7,869.00 | 7,911.00 | 7,860.00 | 7,888.00 | 7,888.00 | 0.45% | 249,468 |
| Sep 16, 2025 | 7,805.50 | 7,862.00 | 7,805.50 | 7,852.50 | 7,852.50 | 0.46% | 194,911 |
| Sep 15, 2025 | 7,900.00 | 7,956.00 | 7,796.00 | 7,816.50 | 7,816.50 | -0.74% | 214,626 |
| Sep 12, 2025 | 7,875.00 | 7,915.00 | 7,841.50 | 7,874.50 | 7,874.50 | -0.06% | 117,786 |
| Sep 11, 2025 | 7,875.50 | 7,941.50 | 7,860.00 | 7,879.50 | 7,879.50 | -0.62% | 161,041 |
| Sep 10, 2025 | 7,805.00 | 7,939.00 | 7,805.00 | 7,929.00 | 7,929.00 | 1.32% | 337,313 |
| Sep 9, 2025 | 7,755.00 | 7,848.00 | 7,755.00 | 7,825.50 | 7,825.50 | 0.50% | 303,494 |
| Sep 8, 2025 | 7,834.50 | 7,849.50 | 7,740.50 | 7,786.50 | 7,786.50 | -0.23% | 315,061 |
| Sep 5, 2025 | 7,900.00 | 7,915.00 | 7,795.50 | 7,804.50 | 7,804.50 | -1.21% | 228,324 |
| Sep 4, 2025 | 7,790.00 | 7,918.50 | 7,751.00 | 7,900.00 | 7,900.00 | 2.12% | 386,286 |
| Sep 3, 2025 | 7,685.00 | 7,775.50 | 7,656.00 | 7,736.00 | 7,736.00 | 0.70% | 321,278 |
| Sep 2, 2025 | 7,631.50 | 7,699.00 | 7,631.50 | 7,682.00 | 7,682.00 | 0.14% | 195,927 |
| Sep 1, 2025 | 7,595.50 | 7,684.50 | 7,595.50 | 7,671.50 | 7,671.50 | 0.81% | 255,894 |
| Aug 29, 2025 | 7,670.00 | 7,744.00 | 7,586.00 | 7,610.00 | 7,610.00 | -1.53% | 481,595 |
| Aug 28, 2025 | 7,755.00 | 7,828.00 | 7,714.50 | 7,728.00 | 7,728.00 | -0.84% | 418,353 |
| Aug 26, 2025 | 7,827.50 | 7,834.00 | 7,720.50 | 7,793.50 | 7,793.50 | -0.73% | 671,659 |