Apollo Hospitals Enterprise Limited (NSE:APOLLOHOSP)
India · Delayed Price · Currency is INR 7,715.00
+33.00 (0.43%)
Sep 3, 2025, 9:30 AM IST
NSE:APOLLOHOSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 7,926.00 | 7,950.00 | 7,838.50 | 7,851.00 | 7,851.00 | -0.90% | 402,979 |
| Aug 22, 2025 | 7,895.00 | 7,980.00 | 7,852.00 | 7,922.50 | 7,922.50 | -0.05% | 843,650 |
| Aug 21, 2025 | 7,893.00 | 7,947.00 | 7,853.00 | 7,926.50 | 7,926.50 | 0.55% | 482,016 |
| Aug 20, 2025 | 7,830.00 | 7,918.00 | 7,812.50 | 7,883.00 | 7,883.00 | 0.76% | 452,843 |
| Aug 19, 2025 | 7,830.50 | 7,864.50 | 7,800.00 | 7,823.50 | 7,823.50 | 0.01% | 384,598 |
| Aug 18, 2025 | 7,850.00 | 7,917.50 | 7,806.00 | 7,822.50 | 7,812.50 | 0.01% | 633,876 |
| Aug 14, 2025 | 7,830.00 | 7,859.50 | 7,749.00 | 7,821.50 | 7,811.50 | 0.17% | 673,142 |
| Aug 13, 2025 | 7,403.00 | 7,840.00 | 7,389.00 | 7,808.50 | 7,798.52 | 7.90% | 2,291,645 |
| Aug 12, 2025 | 7,259.00 | 7,285.00 | 7,205.00 | 7,236.50 | 7,227.25 | -0.31% | 342,006 |
| Aug 11, 2025 | 7,101.00 | 7,320.00 | 7,020.50 | 7,259.00 | 7,249.72 | 2.46% | 498,598 |
| Aug 8, 2025 | 7,170.00 | 7,198.50 | 7,066.00 | 7,084.50 | 7,075.44 | -1.19% | 327,102 |
| Aug 7, 2025 | 7,164.00 | 7,197.50 | 7,053.50 | 7,170.00 | 7,160.83 | -0.27% | 407,857 |
| Aug 6, 2025 | 7,270.00 | 7,279.00 | 7,164.50 | 7,189.50 | 7,180.31 | -1.16% | 296,623 |
| Aug 5, 2025 | 7,312.00 | 7,342.00 | 7,235.50 | 7,274.00 | 7,264.70 | -0.47% | 282,791 |
| Aug 4, 2025 | 7,387.00 | 7,388.00 | 7,295.00 | 7,308.00 | 7,298.66 | -0.59% | 260,996 |
| Aug 1, 2025 | 7,538.00 | 7,538.00 | 7,331.50 | 7,351.50 | 7,342.10 | -1.95% | 215,243 |
| Jul 31, 2025 | 7,378.00 | 7,525.00 | 7,355.00 | 7,498.00 | 7,488.41 | 0.64% | 342,605 |
| Jul 30, 2025 | 7,460.00 | 7,474.50 | 7,400.00 | 7,450.00 | 7,440.48 | -0.08% | 266,922 |
| Jul 29, 2025 | 7,356.50 | 7,469.00 | 7,310.50 | 7,456.00 | 7,446.47 | 1.35% | 336,770 |
| Jul 28, 2025 | 7,480.00 | 7,502.00 | 7,323.00 | 7,356.50 | 7,347.10 | -1.50% | 240,740 |
| Jul 25, 2025 | 7,365.00 | 7,483.50 | 7,343.50 | 7,468.50 | 7,458.95 | 1.43% | 434,232 |
| Jul 24, 2025 | 7,373.00 | 7,485.50 | 7,349.50 | 7,363.50 | 7,354.09 | -0.14% | 454,916 |
| Jul 23, 2025 | 7,251.00 | 7,390.00 | 7,244.00 | 7,373.50 | 7,364.07 | 1.75% | 508,883 |
| Jul 22, 2025 | 7,270.00 | 7,291.50 | 7,216.50 | 7,246.50 | 7,237.24 | -0.11% | 300,768 |
| Jul 21, 2025 | 7,303.50 | 7,322.50 | 7,246.00 | 7,254.50 | 7,245.23 | -0.67% | 217,270 |
| Jul 18, 2025 | 7,384.50 | 7,384.50 | 7,255.00 | 7,303.50 | 7,294.16 | -0.64% | 192,649 |
| Jul 17, 2025 | 7,361.00 | 7,408.50 | 7,331.50 | 7,350.50 | 7,341.10 | -0.03% | 378,666 |
| Jul 16, 2025 | 7,374.50 | 7,410.00 | 7,310.00 | 7,352.50 | 7,343.10 | -0.11% | 527,782 |
| Jul 15, 2025 | 7,260.50 | 7,374.00 | 7,227.50 | 7,360.50 | 7,351.09 | 1.95% | 517,978 |
| Jul 14, 2025 | 7,200.00 | 7,256.50 | 7,173.00 | 7,220.00 | 7,210.77 | 0.42% | 670,246 |
| Jul 11, 2025 | 7,355.00 | 7,384.00 | 7,159.00 | 7,189.50 | 7,180.31 | -2.30% | 578,061 |
| Jul 10, 2025 | 7,455.00 | 7,455.00 | 7,348.00 | 7,359.00 | 7,349.59 | -1.47% | 384,661 |
| Jul 9, 2025 | 7,545.00 | 7,568.50 | 7,448.50 | 7,469.00 | 7,459.45 | -1.27% | 266,815 |
| Jul 8, 2025 | 7,605.00 | 7,635.00 | 7,554.00 | 7,565.00 | 7,555.33 | -0.67% | 481,581 |
| Jul 7, 2025 | 7,562.50 | 7,625.50 | 7,535.50 | 7,616.00 | 7,606.26 | 0.83% | 449,086 |
| Jul 4, 2025 | 7,593.00 | 7,593.00 | 7,525.00 | 7,553.50 | 7,543.84 | -0.15% | 349,076 |
| Jul 3, 2025 | 7,474.00 | 7,600.50 | 7,440.00 | 7,565.00 | 7,555.33 | 1.67% | 894,597 |
| Jul 2, 2025 | 7,470.00 | 7,532.00 | 7,416.50 | 7,441.00 | 7,431.49 | -0.73% | 910,865 |
| Jul 1, 2025 | 7,475.00 | 7,584.50 | 7,404.50 | 7,496.00 | 7,486.42 | 3.51% | 1,872,535 |
| Jun 30, 2025 | 7,336.50 | 7,336.50 | 7,203.50 | 7,242.00 | 7,232.74 | -0.91% | 353,888 |
| Jun 27, 2025 | 7,130.00 | 7,324.00 | 7,117.50 | 7,308.50 | 7,299.16 | 2.91% | 523,582 |
| Jun 26, 2025 | 7,054.50 | 7,122.50 | 7,020.50 | 7,101.50 | 7,092.42 | 0.84% | 426,516 |
| Jun 25, 2025 | 6,995.00 | 7,061.00 | 6,995.00 | 7,042.00 | 7,033.00 | 0.51% | 378,904 |
| Jun 24, 2025 | 7,034.50 | 7,076.00 | 6,993.50 | 7,006.00 | 6,997.04 | -0.02% | 238,243 |
| Jun 23, 2025 | 7,000.00 | 7,049.50 | 6,995.50 | 7,007.50 | 6,998.54 | -0.79% | 137,379 |