Apollo Hospitals Enterprise Limited (NSE:APOLLOHOSP)
India · Delayed Price · Currency is INR 7,145.00
-219.50 (-2.98%)
At close: Mar 23, 2026
NSE:APOLLOHOSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 7,288.00 | 7,288.00 | 7,080.00 | 7,145.00 | 7,145.00 | -2.98% | 464,969 |
| Mar 20, 2026 | 7,231.50 | 7,447.50 | 7,202.50 | 7,364.50 | 7,364.50 | 1.55% | 696,455 |
| Mar 19, 2026 | 7,407.00 | 7,407.00 | 7,229.00 | 7,252.00 | 7,252.00 | -2.93% | 264,884 |
| Mar 18, 2026 | 7,511.50 | 7,605.00 | 7,455.50 | 7,471.00 | 7,471.00 | -0.39% | 497,712 |
| Mar 17, 2026 | 7,490.00 | 7,574.50 | 7,470.00 | 7,500.00 | 7,500.00 | 0.13% | 343,558 |
| Mar 16, 2026 | 7,565.00 | 7,750.00 | 7,410.00 | 7,490.00 | 7,490.00 | -0.79% | 481,339 |
| Mar 13, 2026 | 7,556.00 | 7,616.00 | 7,485.50 | 7,550.00 | 7,550.00 | -0.32% | 394,082 |
| Mar 12, 2026 | 7,590.00 | 7,662.50 | 7,542.50 | 7,574.50 | 7,574.50 | -1.43% | 550,020 |
| Mar 11, 2026 | 7,770.50 | 7,798.50 | 7,659.00 | 7,684.00 | 7,684.00 | -1.53% | 331,690 |
| Mar 10, 2026 | 7,865.00 | 7,870.00 | 7,770.00 | 7,803.00 | 7,803.00 | 0.31% | 381,453 |
| Mar 9, 2026 | 7,588.00 | 7,809.00 | 7,556.00 | 7,779.00 | 7,779.00 | 0.71% | 358,612 |
| Mar 6, 2026 | 7,770.00 | 7,781.00 | 7,669.00 | 7,724.50 | 7,724.50 | -0.65% | 225,749 |
| Mar 5, 2026 | 7,700.00 | 7,796.50 | 7,635.00 | 7,775.00 | 7,775.00 | 1.42% | 446,578 |
| Mar 4, 2026 | 7,620.00 | 7,715.00 | 7,476.00 | 7,666.00 | 7,666.00 | -1.61% | 625,428 |
| Mar 2, 2026 | 7,621.00 | 7,819.00 | 7,605.00 | 7,791.50 | 7,791.50 | -0.38% | 533,503 |
| Feb 27, 2026 | 7,735.50 | 7,870.50 | 7,731.50 | 7,821.50 | 7,821.50 | 0.60% | 698,131 |
| Feb 26, 2026 | 7,800.00 | 7,831.00 | 7,729.00 | 7,775.00 | 7,775.00 | -0.10% | 361,759 |
| Feb 25, 2026 | 7,770.50 | 7,800.00 | 7,714.00 | 7,783.00 | 7,783.00 | 0.81% | 383,833 |
| Feb 24, 2026 | 7,658.00 | 7,729.50 | 7,658.00 | 7,720.50 | 7,720.50 | 0.36% | 377,143 |
| Feb 23, 2026 | 7,680.00 | 7,710.00 | 7,615.50 | 7,693.00 | 7,693.00 | 1.02% | 399,710 |
| Feb 20, 2026 | 7,540.00 | 7,635.00 | 7,540.00 | 7,615.50 | 7,615.50 | 0.30% | 256,304 |
| Feb 19, 2026 | 7,610.00 | 7,649.00 | 7,551.50 | 7,592.50 | 7,592.50 | -0.72% | 186,713 |
| Feb 18, 2026 | 7,590.00 | 7,670.00 | 7,590.00 | 7,647.50 | 7,647.50 | 0.61% | 385,965 |
| Feb 17, 2026 | 7,590.00 | 7,615.00 | 7,554.50 | 7,601.50 | 7,601.50 | -0.22% | 525,344 |
| Feb 16, 2026 | 7,526.50 | 7,631.00 | 7,478.00 | 7,618.00 | 7,618.00 | 1.00% | 494,924 |
| Feb 13, 2026 | 7,518.00 | 7,598.00 | 7,485.00 | 7,542.50 | 7,532.50 | 0.05% | 431,623 |
| Feb 12, 2026 | 7,512.00 | 7,579.50 | 7,410.00 | 7,539.00 | 7,529.00 | 0.43% | 434,146 |
| Feb 11, 2026 | 7,405.00 | 7,640.00 | 7,405.00 | 7,507.00 | 7,497.05 | 3.99% | 1,496,488 |
| Feb 10, 2026 | 7,250.00 | 7,280.50 | 7,185.00 | 7,219.00 | 7,209.43 | 0.11% | 277,132 |
| Feb 9, 2026 | 7,199.00 | 7,280.00 | 7,163.50 | 7,211.00 | 7,201.44 | 0.82% | 412,161 |
| Feb 6, 2026 | 7,080.00 | 7,176.50 | 6,994.00 | 7,152.50 | 7,143.02 | 0.43% | 668,962 |
| Feb 5, 2026 | 7,116.00 | 7,133.00 | 7,043.00 | 7,122.00 | 7,112.56 | 0.08% | 234,707 |
| Feb 4, 2026 | 7,080.00 | 7,160.00 | 7,050.00 | 7,116.00 | 7,106.57 | 0.39% | 216,137 |
| Feb 3, 2026 | 7,070.00 | 7,163.50 | 7,002.50 | 7,088.50 | 7,079.10 | 2.24% | 438,009 |
| Feb 2, 2026 | 6,915.00 | 6,950.00 | 6,831.00 | 6,933.50 | 6,924.31 | -0.21% | 343,776 |
| Feb 1, 2026 | 7,007.00 | 7,062.00 | 6,886.00 | 6,948.00 | 6,938.79 | -0.18% | 255,106 |
| Jan 30, 2026 | 6,787.00 | 6,974.50 | 6,767.00 | 6,960.50 | 6,951.27 | 2.35% | 489,138 |
| Jan 29, 2026 | 6,899.00 | 6,899.00 | 6,756.00 | 6,801.00 | 6,791.98 | -1.11% | 517,720 |
| Jan 28, 2026 | 6,798.50 | 6,890.00 | 6,784.50 | 6,877.50 | 6,868.38 | 1.24% | 399,249 |
| Jan 27, 2026 | 6,802.00 | 6,842.00 | 6,708.50 | 6,793.50 | 6,784.49 | -0.14% | 515,312 |
| Jan 23, 2026 | 6,810.00 | 6,836.00 | 6,696.50 | 6,803.00 | 6,793.98 | 0.09% | 458,099 |
| Jan 22, 2026 | 6,878.50 | 6,914.50 | 6,780.50 | 6,797.00 | 6,787.99 | -0.43% | 714,732 |
| Jan 21, 2026 | 6,880.00 | 6,911.50 | 6,738.00 | 6,826.50 | 6,817.45 | -1.24% | 620,592 |
| Jan 20, 2026 | 7,129.00 | 7,129.00 | 6,885.00 | 6,912.50 | 6,903.34 | -3.09% | 499,367 |
| Jan 19, 2026 | 7,254.00 | 7,260.00 | 7,104.00 | 7,133.00 | 7,123.54 | -1.42% | 364,331 |
| Jan 16, 2026 | 6,950.00 | 7,299.00 | 6,950.00 | 7,235.50 | 7,225.91 | -0.51% | 501,597 |
| Jan 14, 2026 | 7,258.00 | 7,325.50 | 7,242.50 | 7,272.50 | 7,262.86 | -0.53% | 383,251 |
| Jan 13, 2026 | 7,299.00 | 7,321.50 | 7,240.00 | 7,311.50 | 7,301.81 | 0.59% | 275,363 |
| Jan 12, 2026 | 7,203.00 | 7,289.50 | 7,111.00 | 7,268.50 | 7,258.86 | 0.17% | 333,583 |
| Jan 9, 2026 | 7,348.00 | 7,360.50 | 7,225.00 | 7,256.50 | 7,246.88 | -1.47% | 312,461 |