Apollo Hospitals Enterprise Limited APOLLOHOSP
NSE · India · Health Services
INR 8,133.50-32.00 (-0.39%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 8,165.50 | -5.70% | INR 8,582.00 | INR 8,659.00 | INR 8,053.00 | 2.11M |
| 2026-09-29 | INR 8,659.00 | -2.27% | INR 8,885.00 | INR 8,906.00 | INR 8,657.50 | 609.21K |
| 2026-09-28 | INR 8,860.00 | -0.33% | INR 8,889.00 | INR 8,902.50 | INR 8,804.00 | 429.43K |
| 2026-09-25 | INR 8,889.00 | +0.01% | INR 8,891.00 | INR 8,934.50 | INR 8,821.50 | 438.46K |
| 2026-09-24 | INR 8,888.50 | -1.99% | INR 9,069.00 | INR 9,069.00 | INR 8,888.50 | 383.11K |
| 2026-09-23 | INR 9,069.00 | +2.64% | INR 8,875.00 | INR 9,070.50 | INR 8,865.00 | 419.57K |
| 2026-09-22 | INR 8,835.50 | -0.86% | INR 8,960.00 | INR 9,000.00 | INR 8,822.50 | 350.51K |
| 2026-09-21 | INR 8,912.00 | -0.36% | INR 8,889.00 | INR 8,974.50 | INR 8,826.50 | 209.39K |
| 2026-09-18 | INR 8,944.50 | +2.01% | INR 8,800.00 | INR 8,944.50 | INR 8,798.00 | 344.27K |
| 2026-09-17 | INR 8,768.50 | +0.83% | INR 8,707.00 | INR 8,799.00 | INR 8,686.50 | 191.30K |
| 2026-09-16 | INR 8,696.50 | -0.20% | INR 8,756.00 | INR 8,792.50 | INR 8,672.50 | 232.99K |
| 2026-09-15 | INR 8,714.00 | -1.38% | INR 8,937.00 | INR 8,950.50 | INR 8,714.00 | 247.09K |
| 2026-09-14 | INR 8,836.00 | 0.00% | INR 8,836.00 | INR 8,836.00 | INR 8,836.00 | 0 |
| 2026-09-11 | INR 8,836.00 | -0.72% | INR 8,806.00 | INR 8,950.00 | INR 8,806.00 | 207.93K |
| 2026-09-10 | INR 8,900.00 | -0.75% | INR 9,000.00 | INR 9,024.00 | INR 8,875.00 | 329.16K |
| 2026-09-09 | INR 8,967.00 | +1.47% | INR 8,825.00 | INR 8,974.50 | INR 8,803.50 | 375.53K |
| 2026-09-08 | INR 8,837.50 | +0.88% | INR 8,761.50 | INR 8,850.00 | INR 8,745.00 | 324.85K |
| 2026-09-07 | INR 8,760.00 | +1.27% | INR 8,682.00 | INR 8,840.50 | INR 8,650.00 | 303.79K |
| 2026-09-04 | INR 8,650.00 | -0.48% | INR 8,702.50 | INR 8,740.00 | INR 8,641.00 | 288.35K |
| 2026-09-03 | INR 8,692.00 | -0.31% | INR 8,690.00 | INR 8,785.50 | INR 8,655.50 | 241.43K |
| 2026-09-02 | INR 8,719.00 | -0.41% | INR 8,680.00 | INR 8,746.50 | INR 8,640.00 | 169.19K |
| 2026-09-01 | INR 8,755.00 | -1.61% | INR 8,854.50 | INR 8,867.50 | INR 8,704.50 | 153.26K |
| 2026-08-31 | INR 8,898.50 | +0.68% | INR 8,850.00 | INR 8,902.00 | INR 8,813.00 | 405.21K |
| 2026-08-28 | INR 8,838.50 | +0.44% | INR 8,848.00 | INR 8,905.00 | INR 8,818.50 | 311.29K |
| 2026-08-27 | INR 8,800.00 | +0.38% | INR 8,849.00 | INR 8,868.00 | INR 8,758.50 | 270.05K |
| 2026-08-26 | INR 8,766.50 | -1.38% | INR 8,844.50 | INR 8,868.00 | INR 8,763.50 | 150.63K |
| 2026-08-25 | INR 8,889.00 | +2.15% | INR 8,663.00 | INR 8,889.00 | INR 8,640.00 | 256.82K |
| 2026-08-24 | INR 8,702.00 | +0.10% | INR 8,680.00 | INR 8,702.00 | INR 8,591.50 | 291.97K |
| 2026-08-21 | INR 8,693.00 | -0.48% | INR 8,727.00 | INR 8,746.00 | INR 8,638.00 | 184.34K |
| 2026-08-20 | INR 8,735.00 | -0.17% | INR 8,788.00 | INR 8,788.00 | INR 8,679.50 | 280.42K |
| 2026-08-19 | INR 8,750.00 | -0.76% | INR 8,817.00 | INR 8,862.50 | INR 8,695.50 | 298.44K |
| 2026-08-18 | INR 8,817.00 | -0.10% | INR 8,825.50 | INR 8,907.00 | INR 8,786.50 | 475.00K |
| 2026-08-17 | INR 8,825.50 | -1.06% | INR 8,917.50 | INR 8,984.00 | INR 8,825.50 | 358.42K |
| 2026-08-14 | INR 8,920.50 | +3.73% | INR 8,615.00 | INR 8,925.00 | INR 8,588.50 | 1.28M |
| 2026-08-13 | INR 8,600.00 | +0.03% | INR 8,740.50 | INR 8,786.00 | INR 8,554.00 | 796.88K |
| 2026-08-12 | INR 8,597.00 | -1.75% | INR 8,750.50 | INR 8,775.50 | INR 8,507.50 | 876.69K |
| 2026-08-11 | INR 8,750.50 | -1.81% | INR 8,982.00 | INR 8,990.00 | INR 8,672.50 | 562.07K |
| 2026-08-10 | INR 8,912.00 | -0.37% | INR 8,945.00 | INR 8,971.00 | INR 8,865.50 | 411.85K |
| 2026-08-07 | INR 8,945.00 | -0.33% | INR 9,000.00 | INR 9,000.00 | INR 8,922.00 | 273.54K |
| 2026-08-06 | INR 8,974.50 | +0.72% | INR 8,947.00 | INR 9,015.00 | INR 8,880.00 | 399.86K |
| 2026-08-05 | INR 8,910.00 | -1.55% | INR 9,009.00 | INR 9,009.00 | INR 8,820.00 | 288.98K |
| 2026-08-04 | INR 9,050.00 | +2.61% | INR 8,800.00 | INR 9,050.00 | INR 8,760.00 | 259.29K |
| 2026-08-03 | INR 8,820.00 | -1.53% | INR 9,030.00 | INR 9,049.00 | INR 8,789.00 | 250.72K |
| 2026-07-31 | INR 8,957.00 | -0.34% | INR 9,025.00 | INR 9,036.50 | INR 8,931.00 | 268.25K |
| 2026-07-30 | INR 8,988.00 | +0.59% | INR 8,900.00 | INR 9,009.00 | INR 8,865.50 | 263.01K |
| 2026-07-29 | INR 8,935.00 | +0.36% | INR 8,932.00 | INR 8,970.00 | INR 8,903.50 | 164.86K |
| 2026-07-28 | INR 8,903.00 | +0.67% | INR 8,844.50 | INR 8,945.00 | INR 8,830.00 | 167.31K |
| 2026-07-27 | INR 8,843.50 | +0.43% | INR 8,816.00 | INR 8,860.50 | INR 8,744.00 | 135.19K |
| 2026-07-24 | INR 8,805.50 | -0.64% | INR 8,801.00 | INR 8,869.50 | INR 8,792.50 | 189.46K |
| 2026-07-23 | INR 8,862.00 | -0.85% | INR 8,895.00 | INR 8,920.00 | INR 8,800.00 | 148.92K |
| 2026-07-22 | INR 8,938.00 | +0.13% | INR 8,926.00 | INR 8,945.50 | INR 8,867.00 | 158.32K |
| 2026-07-21 | INR 8,926.50 | +0.24% | INR 8,934.00 | INR 8,945.50 | INR 8,880.00 | 200.39K |
| 2026-07-20 | INR 8,905.00 | +0.90% | INR 8,825.00 | INR 9,000.00 | INR 8,771.50 | 317.61K |
| 2026-07-17 | INR 8,826.00 | -0.70% | INR 8,875.00 | INR 8,892.00 | INR 8,782.00 | 144.56K |
| 2026-07-16 | INR 8,888.00 | -0.51% | INR 8,930.50 | INR 8,944.50 | INR 8,851.50 | 234.38K |
| 2026-07-15 | INR 8,934.00 | +0.38% | INR 8,948.50 | INR 9,009.00 | INR 8,905.00 | 501.83K |
| 2026-07-14 | INR 8,900.50 | +1.34% | INR 8,750.00 | INR 8,919.50 | INR 8,739.00 | 412.51K |
| 2026-07-13 | INR 8,782.50 | -0.66% | INR 8,879.00 | INR 8,932.00 | INR 8,764.50 | 410.80K |
| 2026-07-10 | INR 8,841.00 | -0.05% | INR 8,849.00 | INR 8,886.50 | INR 8,773.50 | 264.69K |
| 2026-07-09 | INR 8,845.50 | +1.05% | INR 8,756.50 | INR 8,920.50 | INR 8,756.50 | 571.83K |
| 2026-07-08 | INR 8,753.50 | -0.94% | INR 8,800.00 | INR 8,888.00 | INR 8,700.00 | 275.83K |
| 2026-07-07 | INR 8,837.00 | -0.58% | INR 8,888.00 | INR 8,950.00 | INR 8,811.00 | 189.32K |
| 2026-07-06 | INR 8,888.50 | -0.06% | INR 8,896.00 | INR 8,925.00 | INR 8,823.50 | 219.68K |
| 2026-07-03 | INR 8,893.50 | +2.27% | INR 8,743.00 | INR 8,920.50 | INR 8,717.50 | 377.55K |
| 2026-07-02 | INR 8,696.00 | +0.90% | INR 8,620.00 | INR 8,750.00 | INR 8,611.50 | 152.71K |
| 2026-07-01 | INR 8,618.50 | -0.73% | INR 8,681.00 | INR 8,738.50 | INR 8,611.50 | 163.17K |
| 2026-06-30 | INR 8,682.00 | +0.31% | INR 8,654.50 | INR 8,770.00 | INR 8,649.00 | 491.23K |
| 2026-06-29 | INR 8,655.00 | +0.73% | INR 8,700.00 | INR 8,734.00 | INR 8,605.00 | 363.59K |
| 2026-06-26 | INR 8,592.00 | 0.00% | INR 8,592.00 | INR 8,592.00 | INR 8,592.00 | 0 |
| 2026-06-25 | INR 8,592.00 | +0.22% | INR 8,575.50 | INR 8,693.50 | INR 8,535.50 | 378.45K |
| 2026-06-24 | INR 8,573.50 | +1.01% | INR 8,500.00 | INR 8,585.50 | INR 8,451.00 | 399.73K |
| 2026-06-23 | INR 8,487.50 | +0.22% | INR 8,498.00 | INR 8,559.00 | INR 8,457.00 | 248.58K |
| 2026-06-22 | INR 8,469.00 | -0.24% | INR 8,538.00 | INR 8,538.00 | INR 8,434.50 | 208.98K |
| 2026-06-19 | INR 8,489.50 | +0.93% | INR 8,404.00 | INR 8,521.00 | INR 8,400.00 | 333.58K |
| 2026-06-18 | INR 8,411.50 | -0.19% | INR 8,438.50 | INR 8,464.50 | INR 8,387.00 | 304.24K |
| 2026-06-17 | INR 8,427.50 | +0.44% | INR 8,390.50 | INR 8,464.50 | INR 8,385.00 | 185.44K |
| 2026-06-16 | INR 8,390.50 | -0.92% | INR 8,468.50 | INR 8,517.00 | INR 8,382.00 | 263.17K |
| 2026-06-15 | INR 8,468.50 | -0.35% | INR 8,526.00 | INR 8,534.00 | INR 8,391.00 | 358.22K |
| 2026-06-12 | INR 8,498.00 | +0.06% | INR 8,535.00 | INR 8,558.00 | INR 8,440.00 | 276.44K |
| 2026-06-11 | INR 8,493.00 | +0.05% | INR 8,478.00 | INR 8,531.00 | INR 8,425.00 | 314.60K |
| 2026-06-10 | INR 8,488.50 | -0.42% | INR 8,527.00 | INR 8,624.00 | INR 8,470.50 | 487.82K |
| 2026-06-09 | INR 8,524.00 | +1.98% | INR 8,420.00 | INR 8,538.50 | INR 8,365.50 | 818.21K |
| 2026-06-08 | INR 8,358.50 | +0.65% | INR 8,211.00 | INR 8,490.00 | INR 8,211.00 | 539.01K |
| 2026-06-05 | INR 8,304.50 | +0.67% | INR 8,265.00 | INR 8,341.00 | INR 8,240.00 | 187.97K |
| 2026-06-04 | INR 8,249.00 | -0.50% | INR 8,270.00 | INR 8,301.50 | INR 8,225.00 | 345.28K |
| 2026-06-03 | INR 8,290.50 | +2.48% | INR 8,109.50 | INR 8,317.50 | INR 8,109.50 | 724.69K |
| 2026-06-02 | INR 8,089.50 | -0.23% | INR 7,816.00 | INR 8,120.00 | INR 7,816.00 | 556.16K |
| 2026-06-01 | INR 8,108.50 | -0.83% | INR 8,221.50 | INR 8,249.50 | INR 8,081.00 | 217.40K |
| 2026-05-29 | INR 8,176.50 | -1.16% | INR 8,176.50 | INR 8,325.00 | INR 8,146.00 | 1.04M |
| 2026-05-28 | INR 8,272.50 | 0.00% | INR 8,272.50 | INR 8,272.50 | INR 8,272.50 | 0 |