Apollo Hospitals Enterprise Limited (NSE:APOLLOHOSP)
India
· Delayed Price · Currency is INR 7,513.00
-111.00 (-1.46%)
Sep 26, 2025, 3:29 PM IST
NSE:APOLLOHOSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7,550.00 | 7,630.50 | 7,491.00 | 7,510.00 | 7,510.00 | -1.50% | 207,062 |
| Sep 25, 2025 | 7,649.00 | 7,704.00 | 7,615.00 | 7,624.00 | 7,624.00 | -0.26% | 374,239 |
| Sep 24, 2025 | 7,698.00 | 7,730.00 | 7,634.50 | 7,643.50 | 7,643.50 | -0.53% | 201,984 |
| Sep 23, 2025 | 7,725.00 | 7,749.00 | 7,664.50 | 7,684.00 | 7,684.00 | -0.71% | 443,181 |
| Sep 22, 2025 | 7,611.50 | 7,796.50 | 7,611.50 | 7,739.00 | 7,739.00 | -0.86% | 302,819 |
| Sep 19, 2025 | 7,850.50 | 7,876.50 | 7,798.50 | 7,806.50 | 7,806.50 | -0.56% | 207,199 |
| Sep 18, 2025 | 7,875.00 | 7,886.00 | 7,821.00 | 7,850.50 | 7,850.50 | -0.48% | 264,076 |
| Sep 17, 2025 | 7,869.00 | 7,911.00 | 7,860.00 | 7,888.00 | 7,888.00 | 0.45% | 249,468 |
| Sep 16, 2025 | 7,805.50 | 7,862.00 | 7,805.50 | 7,852.50 | 7,852.50 | 0.46% | 194,911 |
| Sep 15, 2025 | 7,900.00 | 7,956.00 | 7,796.00 | 7,816.50 | 7,816.50 | -0.74% | 214,626 |
| Sep 12, 2025 | 7,875.00 | 7,915.00 | 7,841.50 | 7,874.50 | 7,874.50 | -0.06% | 117,786 |
| Sep 11, 2025 | 7,875.50 | 7,941.50 | 7,860.00 | 7,879.50 | 7,879.50 | -0.62% | 161,041 |
| Sep 10, 2025 | 7,805.00 | 7,939.00 | 7,805.00 | 7,929.00 | 7,929.00 | 1.32% | 337,313 |
| Sep 9, 2025 | 7,755.00 | 7,848.00 | 7,755.00 | 7,825.50 | 7,825.50 | 0.50% | 303,494 |
| Sep 8, 2025 | 7,834.50 | 7,849.50 | 7,740.50 | 7,786.50 | 7,786.50 | -0.23% | 315,061 |
| Sep 5, 2025 | 7,900.00 | 7,915.00 | 7,795.50 | 7,804.50 | 7,804.50 | -1.21% | 228,324 |
| Sep 4, 2025 | 7,790.00 | 7,918.50 | 7,751.00 | 7,900.00 | 7,900.00 | 2.12% | 386,286 |
| Sep 3, 2025 | 7,685.00 | 7,775.50 | 7,656.00 | 7,736.00 | 7,736.00 | 0.70% | 321,278 |
| Sep 2, 2025 | 7,631.50 | 7,699.00 | 7,631.50 | 7,682.00 | 7,682.00 | 0.14% | 195,927 |
| Sep 1, 2025 | 7,595.50 | 7,684.50 | 7,595.50 | 7,671.50 | 7,671.50 | 0.81% | 255,894 |
| Aug 29, 2025 | 7,670.00 | 7,744.00 | 7,586.00 | 7,610.00 | 7,610.00 | -1.53% | 481,595 |
| Aug 28, 2025 | 7,755.00 | 7,828.00 | 7,714.50 | 7,728.00 | 7,728.00 | -0.84% | 418,353 |
| Aug 26, 2025 | 7,827.50 | 7,834.00 | 7,720.50 | 7,793.50 | 7,793.50 | -0.73% | 671,659 |
| Aug 25, 2025 | 7,926.00 | 7,950.00 | 7,838.50 | 7,851.00 | 7,851.00 | -0.90% | 402,979 |
| Aug 22, 2025 | 7,895.00 | 7,980.00 | 7,852.00 | 7,922.50 | 7,922.50 | -0.05% | 843,650 |
| Aug 21, 2025 | 7,893.00 | 7,947.00 | 7,853.00 | 7,926.50 | 7,926.50 | 0.55% | 482,016 |
| Aug 20, 2025 | 7,830.00 | 7,918.00 | 7,812.50 | 7,883.00 | 7,883.00 | 0.76% | 452,843 |
| Aug 19, 2025 | 7,830.50 | 7,864.50 | 7,800.00 | 7,823.50 | 7,823.50 | 0.01% | 384,598 |
| Aug 18, 2025 | 7,850.00 | 7,917.50 | 7,806.00 | 7,822.50 | 7,812.50 | 0.01% | 633,876 |
| Aug 14, 2025 | 7,830.00 | 7,859.50 | 7,749.00 | 7,821.50 | 7,811.50 | 0.17% | 673,142 |
| Aug 13, 2025 | 7,403.00 | 7,840.00 | 7,389.00 | 7,808.50 | 7,798.52 | 7.90% | 2,291,645 |
| Aug 12, 2025 | 7,259.00 | 7,285.00 | 7,205.00 | 7,236.50 | 7,227.25 | -0.31% | 342,006 |
| Aug 11, 2025 | 7,101.00 | 7,320.00 | 7,020.50 | 7,259.00 | 7,249.72 | 2.46% | 498,598 |
| Aug 8, 2025 | 7,170.00 | 7,198.50 | 7,066.00 | 7,084.50 | 7,075.44 | -1.19% | 327,102 |
| Aug 7, 2025 | 7,164.00 | 7,197.50 | 7,053.50 | 7,170.00 | 7,160.83 | -0.27% | 407,857 |
| Aug 6, 2025 | 7,270.00 | 7,279.00 | 7,164.50 | 7,189.50 | 7,180.31 | -1.16% | 296,623 |
| Aug 5, 2025 | 7,312.00 | 7,342.00 | 7,235.50 | 7,274.00 | 7,264.70 | -0.47% | 282,791 |
| Aug 4, 2025 | 7,387.00 | 7,388.00 | 7,295.00 | 7,308.00 | 7,298.66 | -0.59% | 260,996 |
| Aug 1, 2025 | 7,538.00 | 7,538.00 | 7,331.50 | 7,351.50 | 7,342.10 | -1.95% | 215,243 |
| Jul 31, 2025 | 7,378.00 | 7,525.00 | 7,355.00 | 7,498.00 | 7,488.41 | 0.64% | 342,605 |
| Jul 30, 2025 | 7,460.00 | 7,474.50 | 7,400.00 | 7,450.00 | 7,440.48 | -0.08% | 266,922 |
| Jul 29, 2025 | 7,356.50 | 7,469.00 | 7,310.50 | 7,456.00 | 7,446.47 | 1.35% | 336,770 |
| Jul 28, 2025 | 7,480.00 | 7,502.00 | 7,323.00 | 7,356.50 | 7,347.10 | -1.50% | 240,740 |
| Jul 25, 2025 | 7,365.00 | 7,483.50 | 7,343.50 | 7,468.50 | 7,458.95 | 1.43% | 434,232 |
| Jul 24, 2025 | 7,373.00 | 7,485.50 | 7,349.50 | 7,363.50 | 7,354.09 | -0.14% | 454,916 |
| Jul 23, 2025 | 7,251.00 | 7,390.00 | 7,244.00 | 7,373.50 | 7,364.07 | 1.75% | 508,883 |
| Jul 22, 2025 | 7,270.00 | 7,291.50 | 7,216.50 | 7,246.50 | 7,237.24 | -0.11% | 300,768 |
| Jul 21, 2025 | 7,303.50 | 7,322.50 | 7,246.00 | 7,254.50 | 7,245.23 | -0.67% | 217,270 |
| Jul 18, 2025 | 7,384.50 | 7,384.50 | 7,255.00 | 7,303.50 | 7,294.16 | -0.64% | 192,649 |
| Jul 17, 2025 | 7,361.00 | 7,408.50 | 7,331.50 | 7,350.50 | 7,341.10 | -0.03% | 378,666 |