Apollo Hospitals Enterprise Limited (NSE:APOLLOHOSP)
India · Delayed Price · Currency is INR 7,242.00
-45.50 (-0.62%)
At close: Dec 2, 2025
NSE:APOLLOHOSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 7,409.00 | 7,409.50 | 7,314.50 | 7,330.50 | 7,330.50 | -0.33% | 237,415 |
| Nov 24, 2025 | 7,399.00 | 7,421.00 | 7,332.00 | 7,354.50 | 7,354.50 | -0.49% | 751,685 |
| Nov 21, 2025 | 7,425.50 | 7,435.00 | 7,381.50 | 7,391.00 | 7,391.00 | -0.43% | 138,622 |
| Nov 20, 2025 | 7,481.00 | 7,491.00 | 7,415.00 | 7,423.00 | 7,423.00 | -0.48% | 228,411 |
| Nov 19, 2025 | 7,419.00 | 7,482.00 | 7,332.00 | 7,459.00 | 7,459.00 | 1.00% | 454,714 |
| Nov 18, 2025 | 7,450.00 | 7,474.00 | 7,373.00 | 7,385.50 | 7,385.50 | -1.36% | 285,148 |
| Nov 17, 2025 | 7,475.00 | 7,504.50 | 7,425.00 | 7,487.50 | 7,487.50 | 0.90% | 248,470 |
| Nov 14, 2025 | 7,440.00 | 7,467.00 | 7,375.00 | 7,420.50 | 7,420.50 | -0.27% | 218,565 |
| Nov 13, 2025 | 7,480.00 | 7,509.00 | 7,425.00 | 7,440.50 | 7,440.50 | -0.77% | 448,567 |
| Nov 12, 2025 | 7,520.00 | 7,539.00 | 7,458.00 | 7,498.00 | 7,498.00 | -0.04% | 420,561 |
| Nov 11, 2025 | 7,501.50 | 7,569.00 | 7,441.00 | 7,501.00 | 7,501.00 | -0.38% | 306,736 |
| Nov 10, 2025 | 7,631.50 | 7,652.50 | 7,515.00 | 7,529.50 | 7,529.50 | -1.47% | 377,719 |
| Nov 7, 2025 | 7,789.00 | 7,891.00 | 7,625.50 | 7,642.00 | 7,642.00 | -1.80% | 486,385 |
| 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% | 209,452 |
| Oct 29, 2025 | 7,890.50 | 7,905.00 | 7,846.00 | 7,858.50 | 7,858.50 | -0.28% | 199,897 |
| Oct 28, 2025 | 7,864.00 | 7,901.00 | 7,828.50 | 7,880.50 | 7,880.50 | 0.45% | 348,079 |
| Oct 27, 2025 | 7,837.50 | 7,903.00 | 7,834.00 | 7,845.50 | 7,845.50 | 0.10% | 266,541 |
| Oct 24, 2025 | 7,975.00 | 7,982.00 | 7,824.50 | 7,837.50 | 7,837.50 | -1.64% | 287,555 |
| Oct 23, 2025 | 7,950.00 | 8,099.50 | 7,920.00 | 7,968.50 | 7,968.50 | -0.54% | 456,860 |
| 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% | 610,960 |
| Oct 16, 2025 | 7,814.00 | 7,870.00 | 7,807.50 | 7,833.50 | 7,833.50 | 0.10% | 178,563 |
| Oct 15, 2025 | 7,800.00 | 7,850.00 | 7,740.50 | 7,826.00 | 7,826.00 | 0.86% | 212,807 |
| 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% | 191,488 |
| 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% | 188,810 |
| 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% | 423,558 |
| 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% | 369,272 |
| Sep 29, 2025 | 7,550.00 | 7,595.00 | 7,426.00 | 7,444.00 | 7,444.00 | -0.88% | 388,214 |
| 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% | 302,818 |
| Sep 19, 2025 | 7,850.50 | 7,876.50 | 7,798.50 | 7,806.50 | 7,806.50 | -0.56% | 207,129 |