Apollo Sindoori Hotels Limited (NSE:APOLSINHOT)
India · Delayed Price · Currency is INR 1,343.40
+0.80 (0.06%)
Jun 23, 2026, 10:03 AM IST
Apollo Sindoori Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,360.00 | 1,394.00 | 1,331.80 | 1,378.40 | 1,378.40 | 0.55% | 1,618 |
| Jun 18, 2026 | 1,305.00 | 1,394.00 | 1,305.00 | 1,370.90 | 1,370.90 | 2.86% | 2,607 |
| Jun 17, 2026 | 1,266.00 | 1,430.00 | 1,224.00 | 1,332.80 | 1,332.80 | 5.49% | 5,609 |
| Jun 16, 2026 | 1,290.00 | 1,300.00 | 1,250.00 | 1,263.40 | 1,263.40 | -1.24% | 1,400 |
| Jun 15, 2026 | 1,283.00 | 1,309.00 | 1,256.20 | 1,279.20 | 1,279.20 | 0.08% | 2,641 |
| Jun 12, 2026 | 1,295.00 | 1,295.00 | 1,265.00 | 1,278.20 | 1,278.20 | -1.24% | 377 |
| Jun 11, 2026 | 1,300.00 | 1,323.40 | 1,285.60 | 1,294.20 | 1,294.20 | -2.21% | 238 |
| Jun 10, 2026 | 1,301.70 | 1,350.00 | 1,280.10 | 1,323.40 | 1,323.40 | 1.67% | 3,231 |
| Jun 9, 2026 | 1,263.00 | 1,360.00 | 1,261.80 | 1,301.70 | 1,301.70 | 3.24% | 1,864 |
| Jun 8, 2026 | 1,285.00 | 1,299.00 | 1,250.00 | 1,260.90 | 1,260.90 | -1.61% | 547 |
| Jun 5, 2026 | 1,287.80 | 1,300.00 | 1,260.10 | 1,281.50 | 1,281.50 | -0.49% | 408 |
| Jun 4, 2026 | 1,298.00 | 1,324.00 | 1,250.00 | 1,287.80 | 1,287.80 | -0.81% | 1,875 |
| Jun 3, 2026 | 1,260.00 | 1,325.00 | 1,208.00 | 1,298.30 | 1,298.30 | 1.94% | 2,084 |
| Jun 2, 2026 | 1,259.90 | 1,279.80 | 1,221.50 | 1,273.60 | 1,273.60 | 2.17% | 800 |
| Jun 1, 2026 | 1,239.80 | 1,264.00 | 1,207.20 | 1,246.60 | 1,246.60 | 0.55% | 697 |
| May 29, 2026 | 1,169.20 | 1,290.00 | 1,169.20 | 1,239.80 | 1,239.80 | 6.65% | 3,932 |
| May 27, 2026 | 1,180.20 | 1,199.50 | 1,145.00 | 1,162.50 | 1,162.50 | -3.25% | 609 |
| May 26, 2026 | 1,206.10 | 1,220.00 | 1,180.90 | 1,201.60 | 1,201.60 | 0.12% | 521 |
| May 25, 2026 | 1,130.90 | 1,240.90 | 1,130.90 | 1,200.10 | 1,200.10 | 6.12% | 1,980 |
| May 22, 2026 | 1,133.80 | 1,154.00 | 1,121.40 | 1,130.90 | 1,130.90 | -0.26% | 238 |
| May 21, 2026 | 1,121.20 | 1,150.00 | 1,116.20 | 1,133.80 | 1,133.80 | -0.29% | 853 |
| May 20, 2026 | 1,154.90 | 1,155.00 | 1,085.30 | 1,137.10 | 1,137.10 | 3.34% | 681 |
| May 19, 2026 | 1,095.00 | 1,133.00 | 1,093.00 | 1,100.40 | 1,100.40 | 0.60% | 295 |
| May 18, 2026 | 1,105.00 | 1,105.00 | 1,080.20 | 1,093.80 | 1,093.80 | -1.97% | 332 |
| May 15, 2026 | 1,115.20 | 1,155.00 | 1,105.60 | 1,115.80 | 1,115.80 | 0.05% | 319 |
| May 14, 2026 | 1,127.10 | 1,153.50 | 1,112.00 | 1,115.20 | 1,115.20 | -1.02% | 384 |
| May 13, 2026 | 1,150.40 | 1,179.90 | 1,111.00 | 1,126.70 | 1,126.70 | -1.77% | 554 |
| May 12, 2026 | 1,141.30 | 1,182.90 | 1,141.30 | 1,147.00 | 1,147.00 | -1.40% | 273 |
| May 11, 2026 | 1,150.00 | 1,176.90 | 1,150.00 | 1,163.30 | 1,163.30 | -1.16% | 329 |
| May 8, 2026 | 1,171.00 | 1,196.70 | 1,171.00 | 1,176.90 | 1,176.90 | 0.01% | 113 |
| May 7, 2026 | 1,168.00 | 1,183.00 | 1,168.00 | 1,176.80 | 1,176.80 | 0.84% | 294 |
| May 6, 2026 | 1,187.00 | 1,202.00 | 1,153.00 | 1,167.00 | 1,167.00 | 0.81% | 1,839 |
| May 5, 2026 | 1,147.00 | 1,190.00 | 1,131.60 | 1,157.60 | 1,157.60 | 0.79% | 374 |
| May 4, 2026 | 1,158.00 | 1,158.00 | 1,125.00 | 1,148.50 | 1,148.50 | -0.91% | 527 |
| Apr 30, 2026 | 1,146.20 | 1,162.85 | 1,142.30 | 1,159.10 | 1,159.10 | 0.94% | 294 |
| Apr 29, 2026 | 1,128.15 | 1,158.10 | 1,121.15 | 1,148.25 | 1,148.25 | 1.79% | 368 |
| Apr 28, 2026 | 1,136.65 | 1,155.00 | 1,120.55 | 1,128.10 | 1,128.10 | -0.77% | 203 |
| Apr 27, 2026 | 1,122.60 | 1,139.95 | 1,119.80 | 1,136.80 | 1,136.80 | 1.26% | 177 |
| Apr 24, 2026 | 1,142.95 | 1,142.95 | 1,111.00 | 1,122.60 | 1,122.60 | -1.81% | 223 |
| Apr 23, 2026 | 1,148.30 | 1,148.30 | 1,137.10 | 1,143.35 | 1,143.35 | -0.43% | 313 |
| Apr 22, 2026 | 1,152.25 | 1,152.25 | 1,137.00 | 1,148.25 | 1,148.25 | -0.33% | 319 |
| Apr 21, 2026 | 1,180.95 | 1,180.95 | 1,147.00 | 1,152.10 | 1,152.10 | 0.20% | 186 |
| Apr 20, 2026 | 1,190.00 | 1,195.00 | 1,106.30 | 1,149.80 | 1,149.80 | -1.00% | 1,487 |
| Apr 17, 2026 | 1,121.00 | 1,201.00 | 1,121.00 | 1,161.45 | 1,161.45 | 3.39% | 1,914 |
| Apr 16, 2026 | 1,090.10 | 1,128.75 | 1,090.10 | 1,123.40 | 1,123.40 | 3.14% | 956 |
| Apr 15, 2026 | 1,073.95 | 1,095.00 | 1,058.05 | 1,089.25 | 1,089.25 | 5.34% | 912 |
| Apr 13, 2026 | 1,062.00 | 1,062.00 | 1,030.00 | 1,034.05 | 1,034.05 | -3.16% | 1,788 |
| Apr 10, 2026 | 1,088.95 | 1,088.95 | 1,040.00 | 1,067.80 | 1,067.80 | 2.03% | 1,523 |
| Apr 9, 2026 | 1,056.50 | 1,056.50 | 1,035.00 | 1,046.60 | 1,046.60 | 0.03% | 255 |
| Apr 8, 2026 | 1,095.85 | 1,095.85 | 1,032.55 | 1,046.30 | 1,046.30 | 3.12% | 1,266 |