Apollo Hospitals Enterprise Limited (NSE:APOLLOHOSP)
India · Delayed Price · Currency is INR 7,351.50
-146.50 (-1.95%)
Aug 1, 2025, 3:29 PM IST
NSE:APOLLOHOSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7,538.00 | 7,538.00 | 7,331.50 | 7,351.50 | 7,351.50 | -1.95% | 215,243 |
| Jul 31, 2025 | 7,378.00 | 7,525.00 | 7,355.00 | 7,498.00 | 7,498.00 | 0.64% | 342,605 |
| Jul 30, 2025 | 7,460.00 | 7,474.50 | 7,400.00 | 7,450.00 | 7,450.00 | -0.08% | 266,922 |
| Jul 29, 2025 | 7,356.50 | 7,469.00 | 7,310.50 | 7,456.00 | 7,456.00 | 1.35% | 336,770 |
| Jul 28, 2025 | 7,480.00 | 7,502.00 | 7,323.00 | 7,356.50 | 7,356.50 | -1.50% | 240,740 |
| Jul 25, 2025 | 7,365.00 | 7,483.50 | 7,343.50 | 7,468.50 | 7,468.50 | 1.43% | 434,232 |
| Jul 24, 2025 | 7,373.00 | 7,485.50 | 7,349.50 | 7,363.50 | 7,363.50 | -0.14% | 454,916 |
| Jul 23, 2025 | 7,251.00 | 7,390.00 | 7,244.00 | 7,373.50 | 7,373.50 | 1.75% | 508,883 |
| Jul 22, 2025 | 7,270.00 | 7,291.50 | 7,216.50 | 7,246.50 | 7,246.50 | -0.11% | 300,768 |
| Jul 21, 2025 | 7,303.50 | 7,322.50 | 7,246.00 | 7,254.50 | 7,254.50 | -0.67% | 217,270 |
| Jul 18, 2025 | 7,384.50 | 7,384.50 | 7,255.00 | 7,303.50 | 7,303.50 | -0.64% | 192,649 |
| Jul 17, 2025 | 7,361.00 | 7,408.50 | 7,331.50 | 7,350.50 | 7,350.50 | -0.03% | 378,666 |
| Jul 16, 2025 | 7,374.50 | 7,410.00 | 7,310.00 | 7,352.50 | 7,352.50 | -0.11% | 527,782 |
| Jul 15, 2025 | 7,260.50 | 7,374.00 | 7,227.50 | 7,360.50 | 7,360.50 | 1.95% | 517,978 |
| Jul 14, 2025 | 7,200.00 | 7,256.50 | 7,173.00 | 7,220.00 | 7,220.00 | 0.42% | 670,246 |
| Jul 11, 2025 | 7,355.00 | 7,384.00 | 7,159.00 | 7,189.50 | 7,189.50 | -2.30% | 578,061 |
| Jul 10, 2025 | 7,455.00 | 7,455.00 | 7,348.00 | 7,359.00 | 7,359.00 | -1.47% | 384,661 |
| Jul 9, 2025 | 7,545.00 | 7,568.50 | 7,448.50 | 7,469.00 | 7,469.00 | -1.27% | 266,815 |
| Jul 8, 2025 | 7,605.00 | 7,635.00 | 7,554.00 | 7,565.00 | 7,565.00 | -0.67% | 481,581 |
| Jul 7, 2025 | 7,562.50 | 7,625.50 | 7,535.50 | 7,616.00 | 7,616.00 | 0.83% | 449,086 |
| Jul 4, 2025 | 7,593.00 | 7,593.00 | 7,525.00 | 7,553.50 | 7,553.50 | -0.15% | 349,076 |
| Jul 3, 2025 | 7,474.00 | 7,600.50 | 7,440.00 | 7,565.00 | 7,565.00 | 1.67% | 894,597 |
| Jul 2, 2025 | 7,470.00 | 7,532.00 | 7,416.50 | 7,441.00 | 7,441.00 | -0.73% | 910,865 |
| Jul 1, 2025 | 7,475.00 | 7,584.50 | 7,404.50 | 7,496.00 | 7,496.00 | 3.51% | 1,872,535 |
| Jun 30, 2025 | 7,336.50 | 7,336.50 | 7,203.50 | 7,242.00 | 7,242.00 | -0.91% | 353,888 |
| Jun 27, 2025 | 7,130.00 | 7,324.00 | 7,117.50 | 7,308.50 | 7,308.50 | 2.91% | 523,582 |
| Jun 26, 2025 | 7,054.50 | 7,122.50 | 7,020.50 | 7,101.50 | 7,101.50 | 0.84% | 426,516 |
| Jun 25, 2025 | 6,995.00 | 7,061.00 | 6,995.00 | 7,042.00 | 7,042.00 | 0.51% | 378,904 |
| Jun 24, 2025 | 7,034.50 | 7,076.00 | 6,993.50 | 7,006.00 | 7,006.00 | -0.02% | 238,243 |
| Jun 23, 2025 | 7,000.00 | 7,049.50 | 6,995.50 | 7,007.50 | 7,007.50 | -0.79% | 137,379 |
| Jun 20, 2025 | 7,005.00 | 7,077.00 | 6,974.50 | 7,063.50 | 7,063.50 | 0.77% | 378,436 |
| Jun 19, 2025 | 6,937.00 | 7,035.00 | 6,912.00 | 7,009.50 | 7,009.50 | 1.10% | 462,080 |
| Jun 18, 2025 | 7,006.50 | 7,030.00 | 6,917.00 | 6,933.50 | 6,933.50 | -1.04% | 394,355 |
| Jun 17, 2025 | 7,120.00 | 7,134.50 | 6,999.50 | 7,006.50 | 7,006.50 | -1.51% | 264,117 |
| Jun 16, 2025 | 7,010.50 | 7,138.00 | 6,982.00 | 7,114.00 | 7,114.00 | 1.71% | 589,027 |
| Jun 13, 2025 | 6,979.00 | 7,037.50 | 6,923.00 | 6,994.50 | 6,994.50 | -0.03% | 367,775 |
| Jun 12, 2025 | 6,932.00 | 7,055.00 | 6,930.00 | 6,996.50 | 6,996.50 | 1.00% | 552,007 |
| Jun 11, 2025 | 6,918.00 | 6,947.00 | 6,863.00 | 6,927.50 | 6,927.50 | 0.13% | 526,939 |
| Jun 10, 2025 | 6,951.50 | 6,992.50 | 6,911.00 | 6,918.50 | 6,918.50 | -0.19% | 559,472 |
| Jun 9, 2025 | 6,976.50 | 6,976.50 | 6,886.00 | 6,932.00 | 6,932.00 | -0.15% | 239,444 |
| Jun 6, 2025 | 6,867.00 | 6,955.00 | 6,808.00 | 6,942.50 | 6,942.50 | 0.97% | 269,399 |
| Jun 5, 2025 | 6,868.50 | 6,919.50 | 6,842.00 | 6,876.00 | 6,876.00 | 0.31% | 488,647 |
| Jun 4, 2025 | 6,812.50 | 6,868.00 | 6,772.00 | 6,855.00 | 6,855.00 | 0.62% | 629,518 |
| Jun 3, 2025 | 6,950.00 | 6,950.50 | 6,799.50 | 6,812.50 | 6,812.50 | -1.49% | 489,548 |
| Jun 2, 2025 | 6,944.00 | 7,090.00 | 6,883.50 | 6,915.50 | 6,915.50 | 0.51% | 1,217,905 |
| May 30, 2025 | 6,950.00 | 6,993.00 | 6,853.50 | 6,880.50 | 6,880.50 | -0.61% | 911,209 |
| May 29, 2025 | 6,965.50 | 6,981.00 | 6,886.50 | 6,923.00 | 6,923.00 | -0.48% | 308,885 |
| May 28, 2025 | 7,100.00 | 7,101.00 | 6,932.50 | 6,956.50 | 6,956.50 | -1.65% | 278,103 |
| May 27, 2025 | 7,118.50 | 7,124.50 | 7,029.50 | 7,073.50 | 7,073.50 | -0.32% | 218,088 |
| May 26, 2025 | 7,095.00 | 7,120.00 | 7,080.00 | 7,096.50 | 7,096.50 | 0.45% | 228,090 |