Apollo Hospitals Enterprise Limited (NSE:APOLLOHOSP)
India · Delayed Price · Currency is INR 8,988.00
+53.00 (0.59%)
Jul 30, 2026, 3:30 PM IST
NSE:APOLLOHOSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 8,900.00 | 9,009.00 | 8,865.50 | 8,988.00 | 8,988.00 | 0.59% | 263,013 |
| Jul 29, 2026 | 8,932.00 | 8,970.00 | 8,903.50 | 8,935.00 | 8,935.00 | 0.36% | 164,862 |
| Jul 28, 2026 | 8,844.50 | 8,945.00 | 8,830.00 | 8,903.00 | 8,903.00 | 0.67% | 167,309 |
| Jul 27, 2026 | 8,816.00 | 8,860.50 | 8,744.00 | 8,843.50 | 8,843.50 | 0.43% | 135,186 |
| Jul 24, 2026 | 8,801.00 | 8,869.50 | 8,792.50 | 8,805.50 | 8,805.50 | -0.64% | 189,462 |
| Jul 23, 2026 | 8,895.00 | 8,920.00 | 8,800.00 | 8,862.00 | 8,862.00 | -0.85% | 148,922 |
| Jul 22, 2026 | 8,926.00 | 8,945.50 | 8,867.00 | 8,938.00 | 8,938.00 | 0.13% | 158,324 |
| Jul 21, 2026 | 8,934.00 | 8,945.50 | 8,880.00 | 8,926.50 | 8,926.50 | 0.24% | 200,394 |
| Jul 20, 2026 | 8,825.00 | 9,000.00 | 8,771.50 | 8,905.00 | 8,905.00 | 0.90% | 317,613 |
| Jul 17, 2026 | 8,875.00 | 8,892.00 | 8,782.00 | 8,826.00 | 8,826.00 | -0.70% | 144,563 |
| Jul 16, 2026 | 8,930.50 | 8,944.50 | 8,851.50 | 8,888.00 | 8,888.00 | -0.51% | 234,384 |
| Jul 15, 2026 | 8,948.50 | 9,009.00 | 8,905.00 | 8,934.00 | 8,934.00 | 0.38% | 501,832 |
| Jul 14, 2026 | 8,750.00 | 8,919.50 | 8,739.00 | 8,900.50 | 8,900.50 | 1.34% | 412,508 |
| Jul 13, 2026 | 8,879.00 | 8,932.00 | 8,764.50 | 8,782.50 | 8,782.50 | -0.66% | 410,798 |
| Jul 10, 2026 | 8,849.00 | 8,886.50 | 8,773.50 | 8,841.00 | 8,841.00 | -0.05% | 264,694 |
| Jul 9, 2026 | 8,756.50 | 8,920.50 | 8,756.50 | 8,845.50 | 8,845.50 | 1.05% | 571,832 |
| Jul 8, 2026 | 8,800.00 | 8,888.00 | 8,700.00 | 8,753.50 | 8,753.50 | -0.94% | 275,829 |
| Jul 7, 2026 | 8,888.00 | 8,950.00 | 8,811.00 | 8,837.00 | 8,837.00 | -0.58% | 189,321 |
| Jul 6, 2026 | 8,896.00 | 8,925.00 | 8,823.50 | 8,888.50 | 8,888.50 | -0.06% | 219,681 |
| Jul 3, 2026 | 8,743.00 | 8,920.50 | 8,717.50 | 8,893.50 | 8,893.50 | 2.27% | 377,549 |
| Jul 2, 2026 | 8,620.00 | 8,750.00 | 8,611.50 | 8,696.00 | 8,696.00 | 0.90% | 152,705 |
| Jul 1, 2026 | 8,681.00 | 8,738.50 | 8,611.50 | 8,618.50 | 8,618.50 | -0.73% | 163,174 |
| Jun 30, 2026 | 8,654.50 | 8,770.00 | 8,649.00 | 8,682.00 | 8,682.00 | 0.31% | 491,231 |
| Jun 29, 2026 | 8,700.00 | 8,734.00 | 8,605.00 | 8,655.00 | 8,655.00 | 0.73% | 363,592 |
| Jun 25, 2026 | 8,575.50 | 8,693.50 | 8,535.50 | 8,592.00 | 8,592.00 | 0.22% | 378,450 |
| Jun 24, 2026 | 8,500.00 | 8,585.50 | 8,451.00 | 8,573.50 | 8,573.50 | 1.01% | 399,731 |
| Jun 23, 2026 | 8,498.00 | 8,559.00 | 8,457.00 | 8,487.50 | 8,487.50 | 0.22% | 248,581 |
| Jun 22, 2026 | 8,538.00 | 8,538.00 | 8,434.50 | 8,469.00 | 8,469.00 | -0.24% | 208,982 |
| Jun 19, 2026 | 8,404.00 | 8,521.00 | 8,400.00 | 8,489.50 | 8,489.50 | 0.93% | 333,583 |
| Jun 18, 2026 | 8,438.50 | 8,464.50 | 8,387.00 | 8,411.50 | 8,411.50 | -0.19% | 304,242 |
| Jun 17, 2026 | 8,390.50 | 8,464.50 | 8,385.00 | 8,427.50 | 8,427.50 | 0.44% | 185,437 |
| Jun 16, 2026 | 8,468.50 | 8,517.00 | 8,382.00 | 8,390.50 | 8,390.50 | -0.92% | 263,172 |
| Jun 15, 2026 | 8,526.00 | 8,534.00 | 8,391.00 | 8,468.50 | 8,468.50 | -0.35% | 358,223 |
| Jun 12, 2026 | 8,535.00 | 8,558.00 | 8,440.00 | 8,498.00 | 8,498.00 | 0.06% | 276,444 |
| Jun 11, 2026 | 8,478.00 | 8,531.00 | 8,425.00 | 8,493.00 | 8,493.00 | 0.05% | 314,597 |
| Jun 10, 2026 | 8,527.00 | 8,624.00 | 8,470.50 | 8,488.50 | 8,488.50 | -0.42% | 487,815 |
| Jun 9, 2026 | 8,420.00 | 8,538.50 | 8,365.50 | 8,524.00 | 8,524.00 | 1.98% | 818,210 |
| Jun 8, 2026 | 8,211.00 | 8,490.00 | 8,211.00 | 8,358.50 | 8,358.50 | 0.65% | 539,009 |
| Jun 5, 2026 | 8,265.00 | 8,341.00 | 8,240.00 | 8,304.50 | 8,304.50 | 0.67% | 187,969 |
| Jun 4, 2026 | 8,270.00 | 8,301.50 | 8,225.00 | 8,249.00 | 8,249.00 | -0.50% | 345,278 |
| Jun 3, 2026 | 8,109.50 | 8,317.50 | 8,109.50 | 8,290.50 | 8,290.50 | 2.48% | 724,687 |
| Jun 2, 2026 | 7,816.00 | 8,120.00 | 7,816.00 | 8,089.50 | 8,089.50 | -0.23% | 556,161 |
| Jun 1, 2026 | 8,221.50 | 8,249.50 | 8,081.00 | 8,108.50 | 8,108.50 | -0.83% | 217,401 |
| May 29, 2026 | 8,176.50 | 8,325.00 | 8,146.00 | 8,176.50 | 8,176.50 | -1.16% | 1,042,419 |
| May 27, 2026 | 8,243.00 | 8,305.00 | 8,170.00 | 8,272.50 | 8,272.50 | 0.17% | 293,786 |
| May 26, 2026 | 8,404.00 | 8,434.00 | 8,228.00 | 8,258.50 | 8,258.50 | -1.73% | 310,581 |
| May 25, 2026 | 8,430.00 | 8,443.00 | 8,375.00 | 8,404.00 | 8,404.00 | 0.50% | 364,945 |
| May 22, 2026 | 8,308.50 | 8,440.50 | 8,255.00 | 8,362.50 | 8,362.50 | 0.65% | 564,876 |
| May 21, 2026 | 8,198.50 | 8,388.00 | 8,051.50 | 8,308.50 | 8,308.50 | 2.85% | 1,425,124 |
| May 20, 2026 | 7,924.00 | 8,140.00 | 7,814.50 | 8,078.50 | 8,078.50 | 0.65% | 492,013 |