Apollo Sindoori Hotels Limited (NSE:APOLSINHOT)
India · Delayed Price · Currency is INR 1,200.00
-22.80 (-1.86%)
Jul 31, 2026, 3:29 PM IST
Apollo Sindoori Hotels Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,199.10 | 1,216.60 | 1,199.10 | 1,200.00 | 1,200.00 | -1.86% | 1,737 |
| Jul 30, 2026 | 1,204.00 | 1,230.00 | 1,184.00 | 1,222.80 | 1,222.80 | 1.74% | 1,397 |
| Jul 29, 2026 | 1,205.00 | 1,217.90 | 1,195.00 | 1,201.90 | 1,201.90 | -0.30% | 128 |
| Jul 28, 2026 | 1,193.10 | 1,224.00 | 1,193.10 | 1,205.50 | 1,205.50 | 0.54% | 941 |
| Jul 27, 2026 | 1,182.00 | 1,210.90 | 1,178.10 | 1,199.00 | 1,199.00 | 2.22% | 535 |
| Jul 24, 2026 | 1,170.00 | 1,197.70 | 1,164.20 | 1,173.00 | 1,173.00 | -0.62% | 833 |
| Jul 23, 2026 | 1,224.00 | 1,224.00 | 1,175.00 | 1,180.30 | 1,180.30 | -1.36% | 1,526 |
| Jul 22, 2026 | 1,240.00 | 1,241.80 | 1,181.00 | 1,196.60 | 1,196.60 | -1.21% | 1,013 |
| Jul 21, 2026 | 1,200.00 | 1,230.00 | 1,188.00 | 1,211.20 | 1,211.20 | 0.62% | 781 |
| Jul 20, 2026 | 1,245.60 | 1,245.60 | 1,150.00 | 1,203.70 | 1,203.70 | -3.36% | 4,312 |
| Jul 17, 2026 | 1,290.30 | 1,324.80 | 1,227.10 | 1,245.60 | 1,245.60 | -3.46% | 4,938 |
| Jul 16, 2026 | 1,340.00 | 1,344.00 | 1,269.90 | 1,290.30 | 1,290.30 | -5.76% | 9,031 |
| Jul 15, 2026 | 1,202.00 | 1,440.00 | 1,202.00 | 1,369.20 | 1,369.20 | 14.10% | 60,940 |
| Jul 14, 2026 | 1,238.00 | 1,238.00 | 1,190.00 | 1,200.00 | 1,200.00 | -1.62% | 242 |
| Jul 13, 2026 | 1,274.00 | 1,274.00 | 1,207.20 | 1,219.70 | 1,219.70 | 0.78% | 485 |
| Jul 10, 2026 | 1,220.30 | 1,229.90 | 1,208.50 | 1,210.20 | 1,210.20 | 0.02% | 405 |
| Jul 9, 2026 | 1,203.50 | 1,219.90 | 1,203.50 | 1,210.00 | 1,210.00 | 1.07% | 439 |
| Jul 8, 2026 | 1,222.50 | 1,242.20 | 1,195.00 | 1,197.20 | 1,197.20 | -1.93% | 337 |
| Jul 7, 2026 | 1,278.00 | 1,278.00 | 1,209.00 | 1,220.80 | 1,220.80 | -1.41% | 408 |
| Jul 6, 2026 | 1,278.60 | 1,279.00 | 1,218.20 | 1,238.20 | 1,238.20 | -0.05% | 731 |
| Jul 3, 2026 | 1,256.00 | 1,277.10 | 1,212.50 | 1,238.80 | 1,238.80 | -1.64% | 1,642 |
| Jul 2, 2026 | 1,274.30 | 1,274.80 | 1,240.10 | 1,259.50 | 1,259.50 | -0.74% | 667 |
| Jul 1, 2026 | 1,241.10 | 1,278.00 | 1,241.10 | 1,268.90 | 1,268.90 | 0.47% | 343 |
| Jun 30, 2026 | 1,290.20 | 1,293.00 | 1,255.70 | 1,263.00 | 1,263.00 | 0.71% | 651 |
| Jun 29, 2026 | 1,269.60 | 1,285.10 | 1,251.00 | 1,254.10 | 1,254.10 | -1.71% | 1,172 |
| Jun 25, 2026 | 1,311.90 | 1,315.50 | 1,270.10 | 1,275.90 | 1,275.90 | -1.97% | 927 |
| Jun 24, 2026 | 1,281.20 | 1,312.50 | 1,281.10 | 1,301.50 | 1,301.50 | 1.58% | 349 |
| Jun 23, 2026 | 1,343.40 | 1,347.90 | 1,276.10 | 1,281.20 | 1,281.20 | -4.57% | 1,547 |
| Jun 22, 2026 | 1,385.20 | 1,385.30 | 1,330.10 | 1,342.60 | 1,342.60 | -2.60% | 1,425 |
| 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 |