Apollo Hospitals Enterprise Limited (NSE:APOLLOHOSP)
India · Delayed Price · Currency is INR 8,967.00
+129.50 (1.47%)
At close: Sep 9, 2026
NSE:APOLLOHOSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 8,825.00 | 8,974.50 | 8,803.50 | 8,967.00 | 8,967.00 | 1.47% | 375,525 |
| Sep 8, 2026 | 8,761.50 | 8,850.00 | 8,745.00 | 8,837.50 | 8,837.50 | 0.88% | 324,848 |
| Sep 7, 2026 | 8,682.00 | 8,840.50 | 8,650.00 | 8,760.00 | 8,760.00 | 1.27% | 303,793 |
| Sep 4, 2026 | 8,702.50 | 8,740.00 | 8,641.00 | 8,650.00 | 8,650.00 | -0.48% | 288,351 |
| Sep 3, 2026 | 8,690.00 | 8,785.50 | 8,655.50 | 8,692.00 | 8,692.00 | -0.31% | 241,427 |
| Sep 2, 2026 | 8,680.00 | 8,746.50 | 8,640.00 | 8,719.00 | 8,719.00 | -0.41% | 169,190 |
| Sep 1, 2026 | 8,854.50 | 8,867.50 | 8,704.50 | 8,755.00 | 8,755.00 | -1.61% | 153,262 |
| Aug 31, 2026 | 8,850.00 | 8,902.00 | 8,813.00 | 8,898.50 | 8,898.50 | 0.68% | 405,214 |
| Aug 28, 2026 | 8,848.00 | 8,905.00 | 8,818.50 | 8,838.50 | 8,838.50 | 0.44% | 311,286 |
| Aug 27, 2026 | 8,849.00 | 8,868.00 | 8,758.50 | 8,800.00 | 8,800.00 | 0.38% | 270,047 |
| Aug 26, 2026 | 8,844.50 | 8,868.00 | 8,763.50 | 8,766.50 | 8,766.50 | -1.38% | 150,629 |
| Aug 25, 2026 | 8,663.00 | 8,889.00 | 8,640.00 | 8,889.00 | 8,889.00 | 2.15% | 256,819 |
| Aug 24, 2026 | 8,680.00 | 8,702.00 | 8,591.50 | 8,702.00 | 8,702.00 | 0.10% | 291,970 |
| Aug 21, 2026 | 8,727.00 | 8,746.00 | 8,638.00 | 8,693.00 | 8,693.00 | -0.48% | 184,342 |
| Aug 20, 2026 | 8,788.00 | 8,788.00 | 8,679.50 | 8,735.00 | 8,735.00 | -0.17% | 280,417 |
| Aug 19, 2026 | 8,817.00 | 8,862.50 | 8,695.50 | 8,750.00 | 8,750.00 | -0.76% | 298,438 |
| Aug 18, 2026 | 8,825.50 | 8,907.00 | 8,786.50 | 8,817.00 | 8,817.00 | -0.10% | 474,997 |
| Aug 17, 2026 | 8,917.50 | 8,984.00 | 8,825.50 | 8,825.50 | 8,825.50 | -1.06% | 358,418 |
| Aug 14, 2026 | 8,615.00 | 8,925.00 | 8,588.50 | 8,920.50 | 8,920.50 | 3.85% | 1,275,740 |
| Aug 13, 2026 | 8,740.50 | 8,786.00 | 8,554.00 | 8,600.00 | 8,590.00 | 0.03% | 796,882 |
| Aug 12, 2026 | 8,750.50 | 8,775.50 | 8,507.50 | 8,597.00 | 8,587.00 | -1.75% | 876,688 |
| Aug 11, 2026 | 8,982.00 | 8,990.00 | 8,672.50 | 8,750.50 | 8,740.33 | -1.81% | 562,067 |
| Aug 10, 2026 | 8,945.00 | 8,971.00 | 8,865.50 | 8,912.00 | 8,901.64 | -0.37% | 411,854 |
| Aug 7, 2026 | 9,000.00 | 9,000.00 | 8,922.00 | 8,945.00 | 8,934.60 | -0.33% | 273,543 |
| Aug 6, 2026 | 8,947.00 | 9,015.00 | 8,880.00 | 8,974.50 | 8,964.06 | 0.72% | 399,856 |
| Aug 5, 2026 | 9,009.00 | 9,009.00 | 8,820.00 | 8,910.00 | 8,899.64 | -1.55% | 288,978 |
| Aug 4, 2026 | 8,800.00 | 9,050.00 | 8,760.00 | 9,050.00 | 9,039.48 | 2.61% | 259,286 |
| Aug 3, 2026 | 9,030.00 | 9,049.00 | 8,789.00 | 8,820.00 | 8,809.74 | -1.53% | 250,717 |
| Jul 31, 2026 | 9,025.00 | 9,036.50 | 8,931.00 | 8,957.00 | 8,946.58 | -0.34% | 268,253 |
| Jul 30, 2026 | 8,900.00 | 9,009.00 | 8,865.50 | 8,988.00 | 8,977.55 | 0.59% | 263,013 |
| Jul 29, 2026 | 8,932.00 | 8,970.00 | 8,903.50 | 8,935.00 | 8,924.61 | 0.36% | 164,862 |
| Jul 28, 2026 | 8,844.50 | 8,945.00 | 8,830.00 | 8,903.00 | 8,892.65 | 0.67% | 167,309 |
| Jul 27, 2026 | 8,816.00 | 8,860.50 | 8,744.00 | 8,843.50 | 8,833.22 | 0.43% | 135,186 |
| Jul 24, 2026 | 8,801.00 | 8,869.50 | 8,792.50 | 8,805.50 | 8,795.26 | -0.64% | 189,462 |
| Jul 23, 2026 | 8,895.00 | 8,920.00 | 8,800.00 | 8,862.00 | 8,851.70 | -0.85% | 148,922 |
| Jul 22, 2026 | 8,926.00 | 8,945.50 | 8,867.00 | 8,938.00 | 8,927.61 | 0.13% | 158,324 |
| Jul 21, 2026 | 8,934.00 | 8,945.50 | 8,880.00 | 8,926.50 | 8,916.12 | 0.24% | 200,394 |
| Jul 20, 2026 | 8,825.00 | 9,000.00 | 8,771.50 | 8,905.00 | 8,894.65 | 0.90% | 317,613 |
| Jul 17, 2026 | 8,875.00 | 8,892.00 | 8,782.00 | 8,826.00 | 8,815.74 | -0.70% | 144,563 |
| Jul 16, 2026 | 8,930.50 | 8,944.50 | 8,851.50 | 8,888.00 | 8,877.67 | -0.51% | 234,384 |
| Jul 15, 2026 | 8,948.50 | 9,009.00 | 8,905.00 | 8,934.00 | 8,923.61 | 0.38% | 501,832 |
| Jul 14, 2026 | 8,750.00 | 8,919.50 | 8,739.00 | 8,900.50 | 8,890.15 | 1.34% | 412,508 |
| Jul 13, 2026 | 8,879.00 | 8,932.00 | 8,764.50 | 8,782.50 | 8,772.29 | -0.66% | 410,798 |
| Jul 10, 2026 | 8,849.00 | 8,886.50 | 8,773.50 | 8,841.00 | 8,830.72 | -0.05% | 264,694 |
| Jul 9, 2026 | 8,756.50 | 8,920.50 | 8,756.50 | 8,845.50 | 8,835.21 | 1.05% | 571,832 |
| Jul 8, 2026 | 8,800.00 | 8,888.00 | 8,700.00 | 8,753.50 | 8,743.32 | -0.94% | 275,829 |
| Jul 7, 2026 | 8,888.00 | 8,950.00 | 8,811.00 | 8,837.00 | 8,826.72 | -0.58% | 189,321 |
| Jul 6, 2026 | 8,896.00 | 8,925.00 | 8,823.50 | 8,888.50 | 8,878.16 | -0.06% | 219,681 |
| Jul 3, 2026 | 8,743.00 | 8,920.50 | 8,717.50 | 8,893.50 | 8,883.16 | 2.27% | 377,549 |
| Jul 2, 2026 | 8,620.00 | 8,750.00 | 8,611.50 | 8,696.00 | 8,685.89 | 0.90% | 152,705 |