Apollo Hospitals Enterprise Limited (NSE:APOLLOHOSP)
India · Delayed Price · Currency is INR 7,600.00
-100.00 (-1.30%)
Oct 21, 2026, 3:29 PM IST
NSE:APOLLOHOSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 7,750.00 | 7,780.00 | 7,560.00 | 7,600.00 | 7,600.00 | -1.30% | 266,377 |
| Oct 19, 2026 | 7,880.50 | 7,895.00 | 7,664.50 | 7,700.00 | 7,700.00 | -2.41% | 422,465 |
| Oct 16, 2026 | 7,928.00 | 7,928.00 | 7,795.00 | 7,890.00 | 7,890.00 | 0.01% | 547,599 |
| Oct 15, 2026 | 7,812.00 | 7,966.50 | 7,767.50 | 7,889.50 | 7,889.50 | 0.84% | 439,956 |
| Oct 14, 2026 | 7,825.50 | 7,889.50 | 7,697.00 | 7,824.00 | 7,824.00 | -0.60% | 546,866 |
| Oct 13, 2026 | 7,775.00 | 7,924.00 | 7,688.00 | 7,871.00 | 7,871.00 | 1.23% | 472,066 |
| Oct 12, 2026 | 8,028.50 | 8,100.00 | 7,759.00 | 7,775.00 | 7,775.00 | -3.15% | 990,813 |
| Oct 9, 2026 | 7,950.00 | 8,027.50 | 7,775.50 | 8,027.50 | 8,027.50 | 4.72% | 1,449,612 |
| Oct 8, 2026 | 7,869.50 | 7,892.00 | 7,607.50 | 7,666.00 | 7,666.00 | -3.17% | 928,942 |
| Oct 7, 2026 | 7,850.00 | 7,917.00 | 7,822.00 | 7,917.00 | 7,917.00 | 0.03% | 545,499 |
| Oct 6, 2026 | 7,970.00 | 8,017.00 | 7,806.00 | 7,914.50 | 7,914.50 | -0.88% | 1,072,883 |
| Oct 5, 2026 | 7,880.50 | 8,076.00 | 7,880.50 | 7,985.00 | 7,985.00 | -1.83% | 895,216 |
| Oct 1, 2026 | 8,090.00 | 8,135.00 | 7,910.00 | 8,133.50 | 8,133.50 | -0.39% | 939,105 |
| Sep 30, 2026 | 8,582.00 | 8,659.00 | 8,053.00 | 8,165.50 | 8,165.50 | -5.70% | 2,108,531 |
| Sep 29, 2026 | 8,885.00 | 8,906.00 | 8,657.50 | 8,659.00 | 8,659.00 | -2.27% | 609,210 |
| Sep 28, 2026 | 8,889.00 | 8,902.50 | 8,804.00 | 8,860.00 | 8,860.00 | -0.33% | 429,429 |
| Sep 25, 2026 | 8,891.00 | 8,934.50 | 8,821.50 | 8,889.00 | 8,889.00 | 0.01% | 438,457 |
| Sep 24, 2026 | 9,069.00 | 9,069.00 | 8,888.50 | 8,888.50 | 8,888.50 | -1.99% | 383,106 |
| Sep 23, 2026 | 8,875.00 | 9,070.50 | 8,865.00 | 9,069.00 | 9,069.00 | 2.64% | 419,571 |
| Sep 22, 2026 | 8,960.00 | 9,000.00 | 8,822.50 | 8,835.50 | 8,835.50 | -0.86% | 350,507 |
| Sep 21, 2026 | 8,889.00 | 8,974.50 | 8,826.50 | 8,912.00 | 8,912.00 | -0.36% | 209,388 |
| Sep 18, 2026 | 8,800.00 | 8,944.50 | 8,798.00 | 8,944.50 | 8,944.50 | 2.01% | 344,265 |
| Sep 17, 2026 | 8,707.00 | 8,799.00 | 8,686.50 | 8,768.50 | 8,768.50 | 0.83% | 191,301 |
| Sep 16, 2026 | 8,756.00 | 8,792.50 | 8,672.50 | 8,696.50 | 8,696.50 | -0.20% | 232,987 |
| Sep 15, 2026 | 8,937.00 | 8,950.50 | 8,714.00 | 8,714.00 | 8,714.00 | -1.38% | 247,091 |
| Sep 11, 2026 | 8,806.00 | 8,950.00 | 8,806.00 | 8,836.00 | 8,836.00 | -0.72% | 207,930 |
| Sep 10, 2026 | 9,000.00 | 9,024.00 | 8,875.00 | 8,900.00 | 8,900.00 | -0.75% | 329,159 |
| 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 |