Apollo Sindoori Hotels Ltd. APOLSINHOT
NSE · India · Consumer Services
INR 1,156.00-6.60 (-0.57%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,155.90 | -0.58% | INR 1,170.00 | INR 1,194.90 | INR 1,146.00 | 762 |
| 2026-09-30 | INR 1,162.60 | -0.31% | INR 1,156.10 | INR 1,189.90 | INR 1,156.10 | 1.02K |
| 2026-09-29 | INR 1,166.20 | -0.57% | INR 1,185.00 | INR 1,199.90 | INR 1,160.40 | 595 |
| 2026-09-28 | INR 1,172.90 | -2.45% | INR 1,196.00 | INR 1,212.00 | INR 1,166.00 | 889 |
| 2026-09-25 | INR 1,202.40 | -1.21% | INR 1,202.00 | INR 1,239.00 | INR 1,195.10 | 1.29K |
| 2026-09-24 | INR 1,217.10 | +0.26% | INR 1,214.00 | INR 1,233.90 | INR 1,214.00 | 406 |
| 2026-09-23 | INR 1,214.00 | -0.76% | INR 1,223.00 | INR 1,230.90 | INR 1,212.00 | 269 |
| 2026-09-22 | INR 1,223.30 | +0.61% | INR 1,205.30 | INR 1,235.90 | INR 1,205.00 | 378 |
| 2026-09-21 | INR 1,215.90 | +0.08% | INR 1,210.20 | INR 1,220.00 | INR 1,208.00 | 506 |
| 2026-09-18 | INR 1,214.90 | +0.31% | INR 1,212.10 | INR 1,240.00 | INR 1,211.00 | 374 |
| 2026-09-17 | INR 1,211.10 | +2.13% | INR 1,210.00 | INR 1,234.00 | INR 1,209.90 | 372 |
| 2026-09-16 | INR 1,185.80 | -2.36% | INR 1,220.60 | INR 1,220.60 | INR 1,185.00 | 722 |
| 2026-09-15 | INR 1,214.50 | -0.99% | INR 1,205.10 | INR 1,237.00 | INR 1,205.00 | 636 |
| 2026-09-11 | INR 1,226.70 | -0.18% | INR 1,208.30 | INR 1,237.70 | INR 1,181.00 | 1.81K |
| 2026-09-10 | INR 1,228.90 | +0.69% | INR 1,226.80 | INR 1,232.60 | INR 1,211.60 | 610 |
| 2026-09-09 | INR 1,220.50 | +0.94% | INR 1,221.50 | INR 1,225.00 | INR 1,208.60 | 876 |
| 2026-09-08 | INR 1,209.10 | +0.35% | INR 1,204.90 | INR 1,218.90 | INR 1,201.40 | 372 |
| 2026-09-07 | INR 1,204.90 | -1.08% | INR 1,218.10 | INR 1,220.00 | INR 1,200.10 | 979 |
| 2026-09-04 | INR 1,218.10 | -1.22% | INR 1,233.10 | INR 1,248.00 | INR 1,212.00 | 625 |
| 2026-09-03 | INR 1,233.10 | +0.97% | INR 1,238.90 | INR 1,239.00 | INR 1,212.00 | 697 |
| 2026-09-02 | INR 1,221.20 | +0.14% | INR 1,213.40 | INR 1,234.70 | INR 1,201.20 | 1.31K |
| 2026-09-01 | INR 1,219.50 | -1.07% | INR 1,238.00 | INR 1,238.20 | INR 1,206.00 | 1.04K |
| 2026-08-31 | INR 1,232.70 | +1.42% | INR 1,239.90 | INR 1,240.00 | INR 1,215.00 | 562 |
| 2026-08-28 | INR 1,215.40 | -1.61% | INR 1,206.00 | INR 1,249.90 | INR 1,206.00 | 553 |
| 2026-08-27 | INR 1,235.30 | +3.75% | INR 1,195.20 | INR 1,260.40 | INR 1,151.00 | 2.41K |
| 2026-08-26 | INR 1,190.70 | -1.61% | INR 1,216.30 | INR 1,216.60 | INR 1,140.40 | 1.93K |
| 2026-08-25 | INR 1,210.20 | +0.73% | INR 1,201.40 | INR 1,216.30 | INR 1,189.20 | 868 |
| 2026-08-24 | INR 1,201.40 | -0.50% | INR 1,207.40 | INR 1,232.00 | INR 1,184.90 | 725 |
| 2026-08-21 | INR 1,207.40 | -0.49% | INR 1,213.30 | INR 1,216.00 | INR 1,189.00 | 482 |
| 2026-08-20 | INR 1,213.30 | +2.41% | INR 1,184.00 | INR 1,234.80 | INR 1,184.00 | 643 |
| 2026-08-19 | INR 1,184.70 | -0.45% | INR 1,193.90 | INR 1,198.90 | INR 1,182.30 | 276 |
| 2026-08-18 | INR 1,190.00 | -1.31% | INR 1,201.00 | INR 1,223.30 | INR 1,153.50 | 1.07K |
| 2026-08-17 | INR 1,205.80 | -0.18% | INR 1,209.00 | INR 1,225.20 | INR 1,205.00 | 904 |
| 2026-08-14 | INR 1,208.00 | -2.01% | INR 1,241.30 | INR 1,242.00 | INR 1,201.00 | 833 |
| 2026-08-13 | INR 1,232.80 | +0.58% | INR 1,230.00 | INR 1,236.90 | INR 1,203.00 | 975 |
| 2026-08-12 | INR 1,225.70 | -0.31% | INR 1,223.00 | INR 1,244.90 | INR 1,200.00 | 1.74K |
| 2026-08-11 | INR 1,229.50 | -0.30% | INR 1,246.10 | INR 1,260.00 | INR 1,220.00 | 881 |
| 2026-08-10 | INR 1,233.20 | +1.98% | INR 1,325.00 | INR 1,325.00 | INR 1,225.20 | 1.41K |
| 2026-08-07 | INR 1,209.20 | -2.77% | INR 1,240.20 | INR 1,243.00 | INR 1,204.00 | 719 |
| 2026-08-06 | INR 1,243.60 | +3.56% | INR 1,216.90 | INR 1,300.00 | INR 1,195.20 | 2.38K |
| 2026-08-05 | INR 1,200.80 | +0.19% | INR 1,205.00 | INR 1,217.00 | INR 1,185.00 | 1.09K |
| 2026-08-04 | INR 1,198.50 | -0.71% | INR 1,218.00 | INR 1,218.00 | INR 1,189.10 | 449 |
| 2026-08-03 | INR 1,207.10 | +0.59% | INR 1,210.70 | INR 1,217.80 | INR 1,195.10 | 382 |
| 2026-07-31 | INR 1,200.00 | -1.86% | INR 1,199.10 | INR 1,216.60 | INR 1,199.10 | 1.74K |
| 2026-07-30 | INR 1,222.80 | +1.74% | INR 1,204.00 | INR 1,230.00 | INR 1,184.00 | 1.40K |
| 2026-07-29 | INR 1,201.90 | -0.30% | INR 1,205.00 | INR 1,217.90 | INR 1,195.00 | 128 |
| 2026-07-28 | INR 1,205.50 | +0.54% | INR 1,193.10 | INR 1,224.00 | INR 1,193.10 | 941 |
| 2026-07-27 | INR 1,199.00 | +2.22% | INR 1,182.00 | INR 1,210.90 | INR 1,178.10 | 535 |
| 2026-07-24 | INR 1,173.00 | -0.62% | INR 1,170.00 | INR 1,197.70 | INR 1,164.20 | 833 |
| 2026-07-23 | INR 1,180.30 | -1.36% | INR 1,224.00 | INR 1,224.00 | INR 1,175.00 | 1.53K |
| 2026-07-22 | INR 1,196.60 | -1.21% | INR 1,240.00 | INR 1,241.80 | INR 1,181.00 | 1.01K |
| 2026-07-21 | INR 1,211.20 | +0.62% | INR 1,200.00 | INR 1,230.00 | INR 1,188.00 | 781 |
| 2026-07-20 | INR 1,203.70 | -3.36% | INR 1,245.60 | INR 1,245.60 | INR 1,150.00 | 4.31K |
| 2026-07-17 | INR 1,245.60 | -3.46% | INR 1,290.30 | INR 1,324.80 | INR 1,227.10 | 4.94K |
| 2026-07-16 | INR 1,290.30 | -5.76% | INR 1,340.00 | INR 1,344.00 | INR 1,269.90 | 9.03K |
| 2026-07-15 | INR 1,369.20 | +14.10% | INR 1,202.00 | INR 1,440.00 | INR 1,202.00 | 60.94K |
| 2026-07-14 | INR 1,200.00 | -1.62% | INR 1,238.00 | INR 1,238.00 | INR 1,190.00 | 242 |
| 2026-07-13 | INR 1,219.70 | +0.78% | INR 1,274.00 | INR 1,274.00 | INR 1,207.20 | 485 |
| 2026-07-10 | INR 1,210.20 | +0.02% | INR 1,220.30 | INR 1,229.90 | INR 1,208.50 | 405 |
| 2026-07-09 | INR 1,210.00 | +1.07% | INR 1,203.50 | INR 1,219.90 | INR 1,203.50 | 439 |
| 2026-07-08 | INR 1,197.20 | -1.93% | INR 1,222.50 | INR 1,242.20 | INR 1,195.00 | 337 |
| 2026-07-07 | INR 1,220.80 | -1.41% | INR 1,278.00 | INR 1,278.00 | INR 1,209.00 | 408 |
| 2026-07-06 | INR 1,238.20 | -0.05% | INR 1,278.60 | INR 1,279.00 | INR 1,218.20 | 731 |
| 2026-07-03 | INR 1,238.80 | -1.64% | INR 1,256.00 | INR 1,277.10 | INR 1,212.50 | 1.64K |
| 2026-07-02 | INR 1,259.50 | -0.74% | INR 1,274.30 | INR 1,274.80 | INR 1,240.10 | 667 |
| 2026-07-01 | INR 1,268.90 | +0.47% | INR 1,241.10 | INR 1,278.00 | INR 1,241.10 | 343 |
| 2026-06-30 | INR 1,263.00 | +0.71% | INR 1,290.20 | INR 1,293.00 | INR 1,255.70 | 651 |
| 2026-06-29 | INR 1,254.10 | -1.71% | INR 1,269.60 | INR 1,285.10 | INR 1,251.00 | 1.17K |
| 2026-06-26 | INR 1,275.90 | 0.00% | INR 1,275.90 | INR 1,275.90 | INR 1,275.90 | 0 |
| 2026-06-25 | INR 1,275.90 | -1.97% | INR 1,311.90 | INR 1,315.50 | INR 1,270.10 | 927 |
| 2026-06-24 | INR 1,301.50 | +1.58% | INR 1,281.20 | INR 1,312.50 | INR 1,281.10 | 349 |
| 2026-06-23 | INR 1,281.20 | -4.57% | INR 1,343.40 | INR 1,347.90 | INR 1,276.10 | 1.55K |
| 2026-06-22 | INR 1,342.60 | -2.60% | INR 1,385.20 | INR 1,385.30 | INR 1,330.10 | 1.43K |
| 2026-06-19 | INR 1,378.40 | +0.55% | INR 1,360.00 | INR 1,394.00 | INR 1,331.80 | 1.62K |
| 2026-06-18 | INR 1,370.90 | +2.86% | INR 1,305.00 | INR 1,394.00 | INR 1,305.00 | 2.61K |
| 2026-06-17 | INR 1,332.80 | +5.49% | INR 1,266.00 | INR 1,430.00 | INR 1,224.00 | 5.61K |
| 2026-06-16 | INR 1,263.40 | -1.24% | INR 1,290.00 | INR 1,300.00 | INR 1,250.00 | 1.40K |
| 2026-06-15 | INR 1,279.20 | +0.08% | INR 1,283.00 | INR 1,309.00 | INR 1,256.20 | 2.64K |
| 2026-06-12 | INR 1,278.20 | -1.24% | INR 1,295.00 | INR 1,295.00 | INR 1,265.00 | 377 |
| 2026-06-11 | INR 1,294.20 | -2.21% | INR 1,300.00 | INR 1,323.40 | INR 1,285.60 | 238 |
| 2026-06-10 | INR 1,323.40 | +1.67% | INR 1,301.70 | INR 1,350.00 | INR 1,280.10 | 3.23K |
| 2026-06-09 | INR 1,301.70 | +3.24% | INR 1,263.00 | INR 1,360.00 | INR 1,261.80 | 1.86K |
| 2026-06-08 | INR 1,260.90 | -1.61% | INR 1,285.00 | INR 1,299.00 | INR 1,250.00 | 547 |
| 2026-06-05 | INR 1,281.50 | -0.49% | INR 1,287.80 | INR 1,300.00 | INR 1,260.10 | 408 |
| 2026-06-04 | INR 1,287.80 | -0.81% | INR 1,298.00 | INR 1,324.00 | INR 1,250.00 | 1.88K |
| 2026-06-03 | INR 1,298.30 | +1.94% | INR 1,260.00 | INR 1,325.00 | INR 1,208.00 | 2.08K |
| 2026-06-02 | INR 1,273.60 | +2.17% | INR 1,259.90 | INR 1,279.80 | INR 1,221.50 | 800 |
| 2026-06-01 | INR 1,246.60 | +0.55% | INR 1,239.80 | INR 1,264.00 | INR 1,207.20 | 697 |
| 2026-05-29 | INR 1,239.80 | +6.65% | INR 1,169.20 | INR 1,290.00 | INR 1,169.20 | 3.93K |
| 2026-05-28 | INR 1,162.50 | 0.00% | INR 1,162.50 | INR 1,162.50 | INR 1,162.50 | 0 |