Apollo Sindoori Hotels Limited (NSE:APOLSINHOT)
India · Delayed Price · Currency is INR 1,270.20
-3.30 (-0.26%)
At close: Jan 23, 2026
Apollo Sindoori Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,281.40 | 1,326.00 | 1,254.00 | 1,280.00 | 1,280.00 | -0.10% | 1,031 |
| Jan 12, 2026 | 1,260.00 | 1,303.00 | 1,253.00 | 1,281.30 | 1,281.30 | 0.76% | 2,315 |
| Jan 9, 2026 | 1,242.10 | 1,288.90 | 1,240.10 | 1,271.60 | 1,271.60 | 0.72% | 2,203 |
| Jan 8, 2026 | 1,267.60 | 1,286.00 | 1,229.90 | 1,262.50 | 1,262.50 | 0.10% | 1,105 |
| Jan 7, 2026 | 1,262.10 | 1,270.90 | 1,198.50 | 1,261.20 | 1,261.20 | -1.26% | 3,780 |
| Jan 6, 2026 | 1,323.00 | 1,323.00 | 1,260.10 | 1,277.30 | 1,277.30 | -1.37% | 606 |
| Jan 5, 2026 | 1,220.00 | 1,380.00 | 1,163.00 | 1,295.00 | 1,295.00 | 9.01% | 8,049 |
| Jan 2, 2026 | 1,208.60 | 1,210.00 | 1,150.00 | 1,188.00 | 1,188.00 | -1.70% | 3,309 |
| Jan 1, 2026 | 1,218.70 | 1,234.90 | 1,191.20 | 1,208.60 | 1,208.60 | -0.05% | 639 |
| Dec 31, 2025 | 1,211.00 | 1,232.80 | 1,202.00 | 1,209.20 | 1,209.20 | 0.35% | 299 |
| Dec 30, 2025 | 1,206.70 | 1,226.90 | 1,205.00 | 1,205.00 | 1,205.00 | -1.71% | 345 |
| Dec 29, 2025 | 1,226.00 | 1,235.00 | 1,221.10 | 1,226.00 | 1,226.00 | -0.26% | 251 |
| Dec 26, 2025 | 1,225.50 | 1,272.50 | 1,225.20 | 1,229.20 | 1,229.20 | -0.64% | 1,032 |
| Dec 24, 2025 | 1,237.10 | 1,250.00 | 1,222.30 | 1,237.10 | 1,237.10 | 0.72% | 335 |
| Dec 23, 2025 | 1,229.70 | 1,237.20 | 1,202.70 | 1,228.20 | 1,228.20 | -0.07% | 664 |
| Dec 22, 2025 | 1,232.50 | 1,248.00 | 1,225.10 | 1,229.00 | 1,229.00 | 0.22% | 326 |
| Dec 19, 2025 | 1,222.90 | 1,235.00 | 1,192.10 | 1,226.30 | 1,226.30 | 2.89% | 364 |
| Dec 18, 2025 | 1,208.50 | 1,224.90 | 1,190.00 | 1,191.90 | 1,191.90 | -1.05% | 420 |
| Dec 17, 2025 | 1,205.70 | 1,250.00 | 1,187.20 | 1,204.50 | 1,204.50 | -0.10% | 774 |
| Dec 16, 2025 | 1,198.00 | 1,213.50 | 1,186.10 | 1,205.70 | 1,205.70 | 1.15% | 230 |
| Dec 15, 2025 | 1,210.00 | 1,230.00 | 1,184.20 | 1,192.00 | 1,192.00 | -0.05% | 1,020 |
| Dec 12, 2025 | 1,239.70 | 1,239.70 | 1,171.00 | 1,192.60 | 1,192.60 | -2.14% | 749 |
| Dec 11, 2025 | 1,235.90 | 1,236.00 | 1,184.00 | 1,218.70 | 1,218.70 | -0.95% | 1,245 |
| Dec 10, 2025 | 1,225.10 | 1,246.00 | 1,225.00 | 1,230.40 | 1,230.40 | 1.76% | 179 |
| Dec 9, 2025 | 1,230.10 | 1,230.10 | 1,185.00 | 1,209.10 | 1,209.10 | 0.11% | 458 |
| Dec 8, 2025 | 1,266.10 | 1,289.70 | 1,183.00 | 1,207.80 | 1,207.80 | -3.91% | 1,487 |
| Dec 5, 2025 | 1,259.00 | 1,295.00 | 1,256.80 | 1,257.00 | 1,257.00 | 0.37% | 108 |
| Dec 4, 2025 | 1,245.00 | 1,284.00 | 1,245.00 | 1,252.40 | 1,252.40 | 1.59% | 344 |
| Dec 3, 2025 | 1,266.70 | 1,275.70 | 1,227.70 | 1,232.80 | 1,232.80 | -1.64% | 700 |
| Dec 2, 2025 | 1,266.40 | 1,279.70 | 1,251.40 | 1,253.40 | 1,253.40 | -1.39% | 662 |
| Dec 1, 2025 | 1,290.80 | 1,297.10 | 1,256.00 | 1,271.10 | 1,271.10 | -2.01% | 649 |
| Nov 28, 2025 | 1,298.50 | 1,307.40 | 1,278.00 | 1,297.20 | 1,297.20 | 0.39% | 408 |
| Nov 27, 2025 | 1,290.00 | 1,307.90 | 1,290.00 | 1,292.20 | 1,292.20 | 0.56% | 796 |
| Nov 26, 2025 | 1,309.90 | 1,309.90 | 1,285.00 | 1,285.00 | 1,285.00 | -0.80% | 299 |
| Nov 25, 2025 | 1,303.90 | 1,313.00 | 1,290.00 | 1,295.40 | 1,295.40 | -0.65% | 818 |
| Nov 24, 2025 | 1,317.50 | 1,317.50 | 1,286.30 | 1,303.90 | 1,303.90 | 0.82% | 437 |
| Nov 21, 2025 | 1,291.00 | 1,299.00 | 1,279.90 | 1,293.30 | 1,293.30 | 0.22% | 775 |
| Nov 20, 2025 | 1,321.00 | 1,321.00 | 1,288.00 | 1,290.50 | 1,290.50 | 0.04% | 1,230 |
| Nov 19, 2025 | 1,323.80 | 1,325.10 | 1,285.80 | 1,290.00 | 1,290.00 | -0.84% | 662 |
| Nov 18, 2025 | 1,301.50 | 1,313.90 | 1,294.40 | 1,300.90 | 1,300.90 | -0.04% | 687 |
| Nov 17, 2025 | 1,312.00 | 1,339.90 | 1,282.70 | 1,301.40 | 1,301.40 | -1.51% | 1,172 |
| Nov 14, 2025 | 1,350.70 | 1,351.00 | 1,320.10 | 1,321.30 | 1,321.30 | -2.18% | 871 |
| Nov 13, 2025 | 1,302.30 | 1,370.00 | 1,302.30 | 1,350.70 | 1,350.70 | 3.86% | 3,428 |