Apollo Hospitals Enterprise Limited (NSE:APOLLOHOSP)
India · Delayed Price · Currency is INR 8,279.50
+21.00 (0.25%)
May 27, 2026, 3:29 PM IST
NSE:APOLLOHOSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 7,549.00 | 7,587.00 | 7,250.50 | 7,305.50 | 7,305.50 | -1.53% | 618,068 |
| Mar 30, 2026 | 7,470.00 | 7,509.50 | 7,360.50 | 7,419.00 | 7,419.00 | -1.72% | 764,508 |
| Mar 27, 2026 | 7,510.00 | 7,621.00 | 7,510.00 | 7,549.00 | 7,549.00 | -0.42% | 533,512 |
| Mar 25, 2026 | 7,461.00 | 7,612.50 | 7,437.50 | 7,580.50 | 7,580.50 | 2.26% | 450,043 |
| Mar 24, 2026 | 7,210.00 | 7,464.00 | 7,199.00 | 7,413.00 | 7,413.00 | 3.75% | 653,790 |
| Mar 23, 2026 | 7,288.00 | 7,288.00 | 7,080.00 | 7,145.00 | 7,145.00 | -2.98% | 464,969 |
| Mar 20, 2026 | 7,231.50 | 7,447.50 | 7,202.50 | 7,364.50 | 7,364.50 | 1.55% | 696,455 |
| Mar 19, 2026 | 7,407.00 | 7,407.00 | 7,229.00 | 7,252.00 | 7,252.00 | -2.93% | 264,884 |
| Mar 18, 2026 | 7,511.50 | 7,605.00 | 7,455.50 | 7,471.00 | 7,471.00 | -0.39% | 497,712 |
| Mar 17, 2026 | 7,490.00 | 7,574.50 | 7,470.00 | 7,500.00 | 7,500.00 | 0.13% | 343,558 |
| Mar 16, 2026 | 7,565.00 | 7,750.00 | 7,410.00 | 7,490.00 | 7,490.00 | -0.79% | 481,339 |
| Mar 13, 2026 | 7,556.00 | 7,616.00 | 7,485.50 | 7,550.00 | 7,550.00 | -0.32% | 394,082 |
| Mar 12, 2026 | 7,590.00 | 7,662.50 | 7,542.50 | 7,574.50 | 7,574.50 | -1.43% | 550,020 |