Apollo Sindoori Hotels Limited (NSE:APOLSINHOT)
India · Delayed Price · Currency is INR 980.40
-50.60 (-4.91%)
At close: Mar 27, 2026
Apollo Sindoori Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,020.10 | 1,029.70 | 950.00 | 980.40 | 980.40 | -4.91% | 9,055 |
| Mar 25, 2026 | 1,014.40 | 1,038.70 | 1,010.00 | 1,031.00 | 1,031.00 | 1.64% | 2,148 |
| Mar 24, 2026 | 1,063.00 | 1,066.20 | 1,000.00 | 1,014.40 | 1,014.40 | -2.19% | 3,138 |
| Mar 23, 2026 | 1,067.00 | 1,067.10 | 995.40 | 1,037.10 | 1,037.10 | -2.67% | 3,997 |
| Mar 20, 2026 | 1,099.90 | 1,099.90 | 1,051.30 | 1,065.50 | 1,065.50 | -1.82% | 845 |
| Mar 19, 2026 | 1,091.20 | 1,111.00 | 1,085.00 | 1,085.20 | 1,085.20 | -0.03% | 517 |
| Mar 18, 2026 | 1,119.30 | 1,121.00 | 1,050.00 | 1,085.50 | 1,085.50 | -3.03% | 2,379 |
| Mar 17, 2026 | 1,110.10 | 1,126.00 | 1,091.70 | 1,119.40 | 1,119.40 | 1.77% | 1,467 |
| Mar 16, 2026 | 1,115.00 | 1,148.80 | 1,080.00 | 1,099.90 | 1,099.90 | -3.18% | 2,320 |
| Mar 13, 2026 | 1,141.10 | 1,166.30 | 1,125.00 | 1,136.00 | 1,136.00 | -0.51% | 1,320 |
| Mar 12, 2026 | 1,163.50 | 1,193.10 | 1,140.10 | 1,141.80 | 1,141.80 | -1.46% | 780 |
| Mar 11, 2026 | 1,190.00 | 1,210.00 | 1,155.50 | 1,158.70 | 1,158.70 | -1.54% | 1,569 |
| Mar 10, 2026 | 1,161.10 | 1,188.40 | 1,161.10 | 1,176.80 | 1,176.80 | 1.62% | 1,264 |
| Mar 9, 2026 | 1,210.60 | 1,210.70 | 1,150.30 | 1,158.00 | 1,158.00 | -4.33% | 1,468 |
| Mar 6, 2026 | 1,199.90 | 1,229.90 | 1,180.70 | 1,210.40 | 1,210.40 | 1.06% | 1,181 |
| Mar 5, 2026 | 1,196.90 | 1,200.10 | 1,190.00 | 1,197.70 | 1,197.70 | 1.81% | 251 |
| Mar 4, 2026 | 1,174.90 | 1,190.00 | 1,150.00 | 1,176.40 | 1,176.40 | -1.48% | 799 |
| Mar 2, 2026 | 1,175.00 | 1,211.00 | 1,175.00 | 1,194.10 | 1,194.10 | -4.52% | 1,505 |
| Feb 27, 2026 | 1,250.30 | 1,264.80 | 1,250.00 | 1,250.60 | 1,250.60 | 1.05% | 52 |
| Feb 26, 2026 | 1,264.90 | 1,265.00 | 1,224.00 | 1,237.60 | 1,237.60 | -0.51% | 267 |
| Feb 25, 2026 | 1,259.00 | 1,262.70 | 1,227.80 | 1,244.00 | 1,244.00 | 0.19% | 469 |
| Feb 24, 2026 | 1,280.80 | 1,280.80 | 1,225.00 | 1,241.60 | 1,241.60 | -1.87% | 441 |
| Feb 23, 2026 | 1,308.00 | 1,308.00 | 1,256.00 | 1,265.30 | 1,265.30 | -0.99% | 287 |
| Feb 20, 2026 | 1,296.90 | 1,296.90 | 1,254.10 | 1,278.00 | 1,278.00 | 0.42% | 758 |
| Feb 19, 2026 | 1,314.00 | 1,314.10 | 1,251.00 | 1,272.60 | 1,272.60 | -2.85% | 3,348 |
| Feb 18, 2026 | 1,269.70 | 1,314.50 | 1,269.70 | 1,310.00 | 1,310.00 | 2.73% | 3,805 |
| Feb 17, 2026 | 1,252.00 | 1,279.80 | 1,252.00 | 1,275.20 | 1,275.20 | 2.06% | 468 |
| Feb 16, 2026 | 1,280.30 | 1,284.50 | 1,225.50 | 1,249.40 | 1,249.40 | -2.21% | 735 |
| Feb 13, 2026 | 1,265.50 | 1,292.00 | 1,262.00 | 1,277.60 | 1,277.60 | -0.16% | 503 |
| Feb 12, 2026 | 1,308.00 | 1,308.00 | 1,267.00 | 1,279.60 | 1,279.60 | -0.51% | 408 |
| Feb 11, 2026 | 1,265.00 | 1,320.00 | 1,230.00 | 1,286.20 | 1,286.20 | 2.36% | 3,818 |
| Feb 10, 2026 | 1,265.00 | 1,265.00 | 1,242.10 | 1,256.60 | 1,256.60 | 1.92% | 766 |
| Feb 9, 2026 | 1,285.00 | 1,285.00 | 1,220.00 | 1,232.90 | 1,232.90 | -0.40% | 1,326 |
| Feb 6, 2026 | 1,278.30 | 1,297.80 | 1,216.70 | 1,237.80 | 1,237.80 | -3.16% | 1,365 |
| Feb 5, 2026 | 1,301.10 | 1,304.80 | 1,270.10 | 1,278.20 | 1,278.20 | -1.57% | 735 |
| Feb 4, 2026 | 1,315.00 | 1,315.00 | 1,290.30 | 1,298.60 | 1,298.60 | -0.87% | 480 |
| Feb 3, 2026 | 1,286.60 | 1,315.00 | 1,286.60 | 1,310.00 | 1,310.00 | -0.19% | 1,741 |
| Feb 2, 2026 | 1,272.00 | 1,315.00 | 1,271.60 | 1,312.50 | 1,312.50 | 0.72% | 3,610 |
| Feb 1, 2026 | 1,310.90 | 1,310.90 | 1,295.40 | 1,303.10 | 1,303.10 | -0.59% | 1,288 |
| Jan 30, 2026 | 1,281.00 | 1,315.00 | 1,281.00 | 1,310.80 | 1,310.80 | 0.82% | 2,235 |
| Jan 29, 2026 | 1,304.80 | 1,304.80 | 1,279.50 | 1,300.20 | 1,300.20 | -0.35% | 1,037 |
| Jan 28, 2026 | 1,288.70 | 1,311.10 | 1,276.10 | 1,304.80 | 1,304.80 | 0.34% | 2,045 |
| Jan 27, 2026 | 1,297.00 | 1,303.90 | 1,262.10 | 1,300.40 | 1,300.40 | 2.38% | 1,459 |
| Jan 23, 2026 | 1,284.40 | 1,287.00 | 1,263.20 | 1,270.20 | 1,270.20 | -0.26% | 489 |
| Jan 22, 2026 | 1,277.60 | 1,289.80 | 1,263.10 | 1,273.50 | 1,273.50 | -1.00% | 447 |
| Jan 21, 2026 | 1,293.00 | 1,300.00 | 1,250.90 | 1,286.30 | 1,286.30 | -0.02% | 2,766 |
| Jan 20, 2026 | 1,276.00 | 1,294.90 | 1,276.00 | 1,286.60 | 1,286.60 | -1.03% | 1,237 |
| Jan 19, 2026 | 1,302.50 | 1,302.50 | 1,264.90 | 1,300.00 | 1,300.00 | -0.19% | 1,211 |
| Jan 16, 2026 | 1,317.00 | 1,317.00 | 1,300.00 | 1,302.50 | 1,302.50 | -0.46% | 628 |
| Jan 14, 2026 | 1,310.00 | 1,317.80 | 1,280.00 | 1,308.50 | 1,308.50 | 2.23% | 1,496 |