Apollo Hospitals Enterprise Limited (NSE:APOLLOHOSP)
India · Delayed Price · Currency is INR 8,438.50
+48.00 (0.57%)
Jun 17, 2026, 10:55 AM IST
NSE:APOLLOHOSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 8,030.00 | 8,093.50 | 7,983.00 | 8,026.00 | 8,026.00 | 0.07% | 396,261 |
| May 18, 2026 | 8,062.50 | 8,099.00 | 8,006.00 | 8,020.50 | 8,020.50 | -0.77% | 323,387 |
| May 15, 2026 | 8,170.00 | 8,170.00 | 8,028.50 | 8,082.50 | 8,082.50 | -0.45% | 300,134 |
| May 14, 2026 | 8,011.00 | 8,180.00 | 8,011.00 | 8,119.00 | 8,119.00 | 1.43% | 431,011 |
| May 13, 2026 | 7,981.00 | 8,112.00 | 7,981.00 | 8,004.50 | 8,004.50 | -0.22% | 329,337 |
| May 12, 2026 | 8,050.00 | 8,078.00 | 7,995.00 | 8,022.50 | 8,022.50 | -0.74% | 390,002 |
| May 11, 2026 | 8,046.00 | 8,144.00 | 8,022.50 | 8,082.00 | 8,082.00 | -0.19% | 466,135 |
| May 8, 2026 | 7,837.00 | 8,115.00 | 7,812.50 | 8,097.00 | 8,097.00 | 3.32% | 922,866 |
| May 7, 2026 | 7,760.50 | 7,855.00 | 7,744.00 | 7,837.00 | 7,837.00 | 0.99% | 405,862 |
| May 6, 2026 | 7,810.50 | 7,815.00 | 7,742.50 | 7,760.50 | 7,760.50 | -0.15% | 437,084 |
| May 5, 2026 | 7,724.50 | 7,780.50 | 7,678.00 | 7,772.00 | 7,772.00 | 0.45% | 254,331 |
| May 4, 2026 | 7,699.50 | 7,790.00 | 7,673.00 | 7,737.50 | 7,737.50 | 1.32% | 328,426 |
| Apr 30, 2026 | 7,634.50 | 7,680.00 | 7,561.50 | 7,636.50 | 7,636.50 | -0.94% | 392,016 |
| Apr 29, 2026 | 7,745.00 | 7,799.00 | 7,681.00 | 7,709.00 | 7,709.00 | -0.57% | 321,242 |
| Apr 28, 2026 | 7,840.00 | 7,878.50 | 7,711.00 | 7,753.00 | 7,753.00 | -0.92% | 353,826 |
| Apr 27, 2026 | 7,759.00 | 7,850.00 | 7,735.00 | 7,825.00 | 7,825.00 | 1.20% | 289,661 |
| Apr 24, 2026 | 7,814.00 | 7,845.00 | 7,684.50 | 7,732.50 | 7,732.50 | -0.62% | 407,458 |
| Apr 23, 2026 | 7,685.00 | 7,815.00 | 7,601.00 | 7,781.00 | 7,781.00 | 1.55% | 304,110 |
| Apr 22, 2026 | 7,702.00 | 7,801.50 | 7,615.00 | 7,662.00 | 7,662.00 | -1.06% | 608,446 |
| Apr 21, 2026 | 7,686.50 | 7,765.00 | 7,667.50 | 7,744.00 | 7,744.00 | 1.14% | 312,758 |
| Apr 20, 2026 | 7,705.00 | 7,730.50 | 7,622.00 | 7,657.00 | 7,657.00 | -0.55% | 344,019 |
| Apr 17, 2026 | 7,553.00 | 7,710.00 | 7,515.00 | 7,699.00 | 7,699.00 | 1.93% | 343,875 |
| Apr 16, 2026 | 7,678.00 | 7,678.00 | 7,510.00 | 7,553.00 | 7,553.00 | -1.16% | 400,487 |
| Apr 15, 2026 | 7,516.50 | 7,686.00 | 7,500.00 | 7,642.00 | 7,642.00 | 1.67% | 464,570 |
| Apr 13, 2026 | 7,420.00 | 7,566.00 | 7,403.50 | 7,516.50 | 7,516.50 | 0.07% | 310,575 |
| Apr 10, 2026 | 7,500.00 | 7,563.00 | 7,461.50 | 7,511.50 | 7,511.50 | 0.40% | 437,163 |
| Apr 9, 2026 | 7,400.00 | 7,512.00 | 7,364.00 | 7,481.50 | 7,481.50 | 1.08% | 416,753 |
| Apr 8, 2026 | 7,385.00 | 7,518.00 | 7,332.50 | 7,401.50 | 7,401.50 | 1.02% | 387,242 |
| Apr 7, 2026 | 7,370.50 | 7,370.50 | 7,220.50 | 7,326.50 | 7,326.50 | -0.63% | 311,560 |
| Apr 6, 2026 | 7,350.00 | 7,397.00 | 7,243.00 | 7,373.00 | 7,373.00 | 0.76% | 360,086 |
| Apr 2, 2026 | 7,150.50 | 7,368.00 | 7,150.50 | 7,317.50 | 7,317.50 | 0.16% | 338,111 |