Apollo Hospitals Enterprise Limited (NSE:APOLLOHOSP)
India · Delayed Price · Currency is INR 7,122.00
+6.00 (0.08%)
At close: Feb 5, 2026
NSE:APOLLOHOSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 7,116.00 | 7,133.00 | 7,043.00 | 7,071.00 | - | -0.63% | 115,751 |
| Feb 4, 2026 | 7,080.00 | 7,160.00 | 7,050.00 | 7,116.00 | 7,116.00 | 0.39% | 216,137 |
| Feb 3, 2026 | 7,070.00 | 7,163.50 | 7,002.50 | 7,088.50 | 7,088.50 | 2.24% | 438,009 |
| Feb 2, 2026 | 6,915.00 | 6,950.00 | 6,831.00 | 6,933.50 | 6,933.50 | -0.21% | 343,776 |
| Feb 1, 2026 | 7,007.00 | 7,062.00 | 6,886.00 | 6,948.00 | 6,948.00 | -0.18% | 255,106 |
| Jan 30, 2026 | 6,787.00 | 6,974.50 | 6,767.00 | 6,960.50 | 6,960.50 | 2.35% | 489,138 |
| Jan 29, 2026 | 6,899.00 | 6,899.00 | 6,756.00 | 6,801.00 | 6,801.00 | -1.11% | 517,720 |
| Jan 28, 2026 | 6,798.50 | 6,890.00 | 6,784.50 | 6,877.50 | 6,877.50 | 1.24% | 399,249 |
| Jan 27, 2026 | 6,802.00 | 6,842.00 | 6,708.50 | 6,793.50 | 6,793.50 | -0.14% | 515,312 |
| Jan 23, 2026 | 6,810.00 | 6,836.00 | 6,696.50 | 6,803.00 | 6,803.00 | 0.09% | 458,099 |
| Jan 22, 2026 | 6,878.50 | 6,914.50 | 6,780.50 | 6,797.00 | 6,797.00 | -0.43% | 714,732 |
| Jan 21, 2026 | 6,880.00 | 6,911.50 | 6,738.00 | 6,826.50 | 6,826.50 | -1.24% | 620,592 |
| Jan 20, 2026 | 7,129.00 | 7,129.00 | 6,885.00 | 6,912.50 | 6,912.50 | -3.09% | 499,367 |
| Jan 19, 2026 | 7,254.00 | 7,260.00 | 7,104.00 | 7,133.00 | 7,133.00 | -1.42% | 364,331 |
| Jan 16, 2026 | 6,950.00 | 7,299.00 | 6,950.00 | 7,235.50 | 7,235.50 | -0.51% | 501,597 |
| Jan 14, 2026 | 7,258.00 | 7,325.50 | 7,242.50 | 7,272.50 | 7,272.50 | -0.53% | 383,251 |
| Jan 13, 2026 | 7,299.00 | 7,321.50 | 7,240.00 | 7,311.50 | 7,311.50 | 0.59% | 275,363 |
| Jan 12, 2026 | 7,203.00 | 7,289.50 | 7,111.00 | 7,268.50 | 7,268.50 | 0.17% | 333,583 |
| Jan 9, 2026 | 7,348.00 | 7,360.50 | 7,225.00 | 7,256.50 | 7,256.50 | -1.47% | 312,461 |
| Jan 8, 2026 | 7,425.00 | 7,443.00 | 7,325.00 | 7,364.50 | 7,364.50 | -1.11% | 778,407 |
| Jan 7, 2026 | 7,349.00 | 7,488.00 | 7,315.00 | 7,447.50 | 7,447.50 | 1.35% | 567,878 |
| Jan 6, 2026 | 7,040.00 | 7,360.00 | 7,040.00 | 7,348.00 | 7,348.00 | 3.74% | 581,189 |
| Jan 5, 2026 | 7,129.50 | 7,134.50 | 7,063.50 | 7,083.00 | 7,083.00 | -0.65% | 349,588 |
| Jan 2, 2026 | 7,130.00 | 7,151.00 | 7,075.50 | 7,129.50 | 7,129.50 | 0.25% | 353,245 |
| Jan 1, 2026 | 7,063.00 | 7,125.00 | 7,023.50 | 7,111.50 | 7,111.50 | 0.98% | 81,987 |
| Dec 31, 2025 | 6,990.00 | 7,053.50 | 6,955.00 | 7,042.50 | 7,042.50 | 0.75% | 226,286 |
| Dec 30, 2025 | 7,055.00 | 7,065.00 | 6,937.00 | 6,990.00 | 6,990.00 | -1.33% | 433,130 |
| Dec 29, 2025 | 7,168.00 | 7,180.00 | 7,070.00 | 7,084.50 | 7,084.50 | -1.00% | 234,376 |
| Dec 26, 2025 | 7,182.00 | 7,202.00 | 7,131.50 | 7,156.00 | 7,156.00 | -0.22% | 228,172 |
| Dec 24, 2025 | 7,070.00 | 7,209.50 | 7,044.50 | 7,172.00 | 7,172.00 | 1.39% | 351,381 |
| Dec 23, 2025 | 7,069.50 | 7,098.00 | 7,016.00 | 7,073.50 | 7,073.50 | 0.28% | 286,197 |
| Dec 22, 2025 | 7,014.00 | 7,104.00 | 7,013.00 | 7,054.00 | 7,054.00 | 0.59% | 358,776 |
| Dec 19, 2025 | 6,919.00 | 7,024.00 | 6,902.00 | 7,012.50 | 7,012.50 | 1.36% | 235,742 |
| Dec 18, 2025 | 6,921.50 | 6,949.50 | 6,881.00 | 6,918.50 | 6,918.50 | -0.04% | 384,579 |
| Dec 17, 2025 | 7,109.00 | 7,109.00 | 6,911.50 | 6,921.50 | 6,921.50 | -1.84% | 358,023 |
| Dec 16, 2025 | 7,110.00 | 7,148.00 | 7,025.00 | 7,051.50 | 7,051.50 | -0.49% | 385,236 |
| Dec 15, 2025 | 7,075.00 | 7,098.00 | 7,015.50 | 7,086.50 | 7,086.50 | -0.20% | 205,982 |
| Dec 12, 2025 | 7,015.00 | 7,130.00 | 6,996.00 | 7,101.00 | 7,101.00 | 1.31% | 306,662 |
| Dec 11, 2025 | 7,028.00 | 7,065.50 | 6,973.00 | 7,009.50 | 7,009.50 | -0.13% | 350,620 |
| Dec 10, 2025 | 7,101.00 | 7,116.00 | 7,005.50 | 7,018.50 | 7,018.50 | -1.02% | 266,098 |
| Dec 9, 2025 | 7,100.00 | 7,181.50 | 7,059.00 | 7,091.00 | 7,091.00 | -0.07% | 560,843 |
| Dec 8, 2025 | 7,157.00 | 7,219.00 | 7,082.00 | 7,096.00 | 7,096.00 | -1.30% | 287,363 |
| Dec 5, 2025 | 7,201.00 | 7,219.50 | 7,147.00 | 7,189.50 | 7,189.50 | -0.16% | 260,117 |
| Dec 4, 2025 | 7,184.00 | 7,227.50 | 7,158.00 | 7,201.00 | 7,201.00 | 0.24% | 306,183 |
| Dec 3, 2025 | 7,200.00 | 7,257.00 | 7,150.50 | 7,184.00 | 7,184.00 | -0.80% | 329,160 |
| Dec 2, 2025 | 7,287.50 | 7,299.00 | 7,230.00 | 7,242.00 | 7,242.00 | -0.62% | 329,723 |
| Dec 1, 2025 | 7,375.00 | 7,381.50 | 7,282.00 | 7,287.50 | 7,287.50 | -0.65% | 227,568 |
| Nov 28, 2025 | 7,330.00 | 7,359.00 | 7,300.00 | 7,335.50 | 7,335.50 | 0.18% | 299,937 |
| Nov 27, 2025 | 7,390.00 | 7,396.00 | 7,310.00 | 7,322.50 | 7,322.50 | -0.95% | 243,681 |
| Nov 26, 2025 | 7,341.50 | 7,402.00 | 7,308.50 | 7,393.00 | 7,393.00 | 0.85% | 272,489 |