Apollo Hospitals Enterprise Limited (BOM:508869)
India
· Delayed Price · Currency is INR 7,189.25
-9.10 (-0.13%)
At close: Dec 5, 2025
BOM:508869 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,205.00 | 7,218.35 | 7,150.00 | 7,189.25 | 7,189.25 | -0.13% | 3,510 |
| Dec 4, 2025 | 7,180.00 | 7,228.65 | 7,161.40 | 7,198.35 | 7,198.35 | 0.27% | 2,762 |
| Dec 3, 2025 | 7,251.50 | 7,251.50 | 7,150.50 | 7,178.85 | 7,178.85 | -0.89% | 5,632 |
| Dec 2, 2025 | 7,285.90 | 7,299.85 | 7,230.00 | 7,243.25 | 7,243.25 | -0.61% | 5,964 |
| Dec 1, 2025 | 7,343.20 | 7,393.10 | 7,282.00 | 7,287.40 | 7,287.40 | -0.62% | 2,677 |
| Nov 28, 2025 | 7,364.25 | 7,364.25 | 7,297.00 | 7,332.50 | 7,332.50 | 0.08% | 3,753 |
| Nov 27, 2025 | 7,396.85 | 7,396.90 | 7,315.00 | 7,326.30 | 7,326.30 | -0.89% | 3,283 |
| Nov 26, 2025 | 7,330.05 | 7,400.00 | 7,313.05 | 7,391.80 | 7,391.80 | 0.85% | 2,985 |
| Nov 25, 2025 | 7,399.00 | 7,415.95 | 7,313.00 | 7,329.20 | 7,329.20 | -0.36% | 24,522 |
| Nov 24, 2025 | 7,392.95 | 7,420.00 | 7,331.25 | 7,355.45 | 7,355.45 | -0.51% | 8,280 |
| Nov 21, 2025 | 7,458.35 | 7,458.35 | 7,384.30 | 7,392.95 | 7,392.95 | -0.38% | 3,112 |
| Nov 20, 2025 | 7,518.05 | 7,518.05 | 7,412.30 | 7,421.20 | 7,421.20 | -0.49% | 1,958 |
| Nov 19, 2025 | 7,400.00 | 7,480.00 | 7,331.00 | 7,457.95 | 7,457.95 | 1.00% | 34,181 |
| Nov 18, 2025 | 7,456.00 | 7,473.00 | 7,374.10 | 7,384.15 | 7,384.15 | -1.39% | 5,268 |
| Nov 17, 2025 | 7,574.95 | 7,574.95 | 7,415.00 | 7,488.40 | 7,488.40 | 0.94% | 3,484 |
| Nov 14, 2025 | 7,450.05 | 7,459.20 | 7,380.50 | 7,419.00 | 7,419.00 | -0.28% | 2,972 |
| Nov 13, 2025 | 7,500.00 | 7,510.75 | 7,425.00 | 7,439.90 | 7,439.90 | -0.82% | 10,875 |
| Nov 12, 2025 | 7,537.00 | 7,537.00 | 7,458.65 | 7,501.75 | 7,501.75 | 0.03% | 3,488 |
| Nov 11, 2025 | 7,599.95 | 7,599.95 | 7,441.15 | 7,499.45 | 7,499.45 | -0.44% | 30,691 |
| Nov 10, 2025 | 7,633.00 | 7,645.10 | 7,516.50 | 7,532.65 | 7,532.65 | -1.38% | 7,953 |
| Nov 7, 2025 | 7,823.95 | 7,897.55 | 7,627.90 | 7,638.20 | 7,638.20 | -1.88% | 14,742 |
| Nov 6, 2025 | 7,786.25 | 7,850.00 | 7,700.00 | 7,784.20 | 7,784.20 | -0.37% | 26,752 |
| Nov 4, 2025 | 7,824.90 | 7,884.40 | 7,782.50 | 7,813.25 | 7,813.25 | -0.15% | 4,041 |
| Nov 3, 2025 | 7,679.55 | 7,835.00 | 7,670.00 | 7,824.90 | 7,824.90 | 1.89% | 1,994 |
| Oct 31, 2025 | 7,757.20 | 7,785.00 | 7,653.60 | 7,679.55 | 7,679.55 | -1.39% | 153,958 |
| Oct 30, 2025 | 7,845.15 | 7,845.20 | 7,764.35 | 7,787.85 | 7,787.85 | -0.91% | 54,674 |
| Oct 29, 2025 | 7,883.35 | 7,901.95 | 7,845.60 | 7,859.60 | 7,859.60 | -0.30% | 52,373 |
| Oct 28, 2025 | 7,835.05 | 7,900.00 | 7,830.00 | 7,883.35 | 7,883.35 | 0.49% | 1,455 |
| Oct 27, 2025 | 7,838.00 | 7,900.30 | 7,835.00 | 7,844.90 | 7,844.90 | 0.13% | 1,767 |
| Oct 24, 2025 | 7,967.20 | 7,979.25 | 7,823.05 | 7,835.10 | 7,835.10 | -1.69% | 5,764 |
| Oct 23, 2025 | 8,049.45 | 8,099.00 | 7,940.00 | 7,969.50 | 7,969.50 | -0.49% | 57,418 |
| Oct 21, 2025 | 8,012.05 | 8,059.60 | 7,976.40 | 8,008.80 | 8,008.80 | -0.04% | 3,488 |
| Oct 20, 2025 | 7,930.10 | 8,063.00 | 7,930.10 | 8,012.00 | 8,012.00 | 1.30% | 7,850 |
| Oct 17, 2025 | 7,847.00 | 8,031.95 | 7,847.00 | 7,909.15 | 7,909.15 | 1.02% | 4,866 |
| Oct 16, 2025 | 7,824.70 | 7,867.95 | 7,811.30 | 7,829.30 | 7,829.30 | 0.06% | 1,136 |
| Oct 15, 2025 | 7,799.00 | 7,850.00 | 7,751.85 | 7,824.65 | 7,824.65 | 0.91% | 2,895 |
| Oct 14, 2025 | 7,800.10 | 7,800.10 | 7,675.00 | 7,754.05 | 7,754.05 | 1.02% | 12,142 |
| Oct 13, 2025 | 7,683.00 | 7,742.95 | 7,643.80 | 7,675.40 | 7,675.40 | -0.06% | 1,872 |
| Oct 10, 2025 | 7,686.45 | 7,732.75 | 7,660.00 | 7,680.30 | 7,680.30 | -0.08% | 1,240 |
| Oct 9, 2025 | 7,676.20 | 7,750.00 | 7,621.00 | 7,686.40 | 7,686.40 | 0.27% | 19,948 |
| Oct 8, 2025 | 7,682.05 | 7,757.00 | 7,645.45 | 7,665.90 | 7,665.90 | -0.46% | 5,911 |
| Oct 7, 2025 | 7,650.55 | 7,710.75 | 7,631.50 | 7,701.40 | 7,701.40 | 0.48% | 3,948 |
| Oct 6, 2025 | 7,500.25 | 7,720.85 | 7,500.25 | 7,664.65 | 7,664.65 | 2.98% | 10,325 |
| Oct 3, 2025 | 7,499.10 | 7,499.10 | 7,406.95 | 7,443.10 | 7,443.10 | 0.01% | 3,464 |
| Oct 1, 2025 | 7,400.20 | 7,477.25 | 7,360.30 | 7,442.15 | 7,442.15 | 0.43% | 15,280 |
| Sep 30, 2025 | 7,426.05 | 7,474.50 | 7,400.00 | 7,410.65 | 7,410.65 | -0.40% | 1,883 |
| Sep 29, 2025 | 7,525.00 | 7,594.00 | 7,421.80 | 7,440.40 | 7,440.40 | -0.85% | 1,558 |
| Sep 26, 2025 | 7,601.75 | 7,621.75 | 7,491.25 | 7,504.05 | 7,504.05 | -1.60% | 5,197 |
| Sep 25, 2025 | 7,661.75 | 7,705.00 | 7,613.70 | 7,625.95 | 7,625.95 | -0.23% | 2,261 |
| Sep 24, 2025 | 7,690.00 | 7,726.50 | 7,631.50 | 7,643.40 | 7,643.40 | -0.52% | 2,390 |
| Sep 23, 2025 | 7,736.30 | 7,745.40 | 7,668.00 | 7,683.15 | 7,683.15 | -0.69% | 1,943 |
| Sep 22, 2025 | 7,777.00 | 7,786.70 | 7,697.05 | 7,736.30 | 7,736.30 | -0.92% | 7,459 |
| Sep 19, 2025 | 7,801.20 | 7,862.40 | 7,798.05 | 7,807.95 | 7,807.95 | -0.55% | 4,949 |
| Sep 18, 2025 | 7,921.00 | 7,921.00 | 7,817.65 | 7,850.95 | 7,850.95 | -0.38% | 3,956 |
| Sep 17, 2025 | 7,872.95 | 7,905.45 | 7,861.90 | 7,881.00 | 7,881.00 | 0.37% | 1,600 |
| Sep 16, 2025 | 7,879.65 | 7,879.65 | 7,815.00 | 7,851.85 | 7,851.85 | 0.46% | 3,675 |
| Sep 15, 2025 | 7,977.70 | 7,977.70 | 7,797.00 | 7,815.85 | 7,815.85 | -0.73% | 6,254 |
| Sep 12, 2025 | 7,879.00 | 7,912.25 | 7,842.10 | 7,873.25 | 7,873.25 | -0.07% | 1,347 |
| Sep 11, 2025 | 7,900.00 | 7,947.85 | 7,860.55 | 7,879.00 | 7,879.00 | -0.61% | 3,531 |
| Sep 10, 2025 | 7,825.50 | 7,941.30 | 7,750.00 | 7,927.50 | 7,927.50 | 1.28% | 6,724 |
| Sep 9, 2025 | 7,784.65 | 7,846.50 | 7,753.60 | 7,827.40 | 7,827.40 | 0.55% | 2,665 |
| Sep 8, 2025 | 7,770.05 | 7,845.55 | 7,737.00 | 7,784.65 | 7,784.65 | -0.28% | 4,167 |
| Sep 5, 2025 | 7,901.70 | 7,914.15 | 7,794.85 | 7,806.55 | 7,806.55 | -1.20% | 7,011 |
| Sep 4, 2025 | 7,810.50 | 7,919.65 | 7,753.55 | 7,901.70 | 7,901.70 | 2.23% | 9,211 |
| Sep 3, 2025 | 7,670.05 | 7,775.20 | 7,658.10 | 7,729.40 | 7,729.40 | 0.60% | 41,635 |
| Sep 2, 2025 | 7,650.00 | 7,701.00 | 7,628.55 | 7,683.35 | 7,683.35 | 0.08% | 3,233 |
| Sep 1, 2025 | 7,655.00 | 7,685.00 | 7,602.45 | 7,676.95 | 7,676.95 | 0.92% | 3,167 |
| Aug 29, 2025 | 7,722.05 | 7,730.75 | 7,590.00 | 7,606.75 | 7,606.75 | -1.55% | 11,650 |
| Aug 28, 2025 | 7,775.05 | 7,824.20 | 7,716.00 | 7,726.60 | 7,726.60 | -0.84% | 13,415 |
| Aug 26, 2025 | 7,850.35 | 7,851.00 | 7,718.25 | 7,791.95 | 7,791.95 | -0.74% | 6,483 |
| Aug 25, 2025 | 7,978.95 | 7,978.95 | 7,839.00 | 7,849.85 | 7,849.85 | -0.92% | 9,988 |
| Aug 22, 2025 | 7,895.00 | 7,981.20 | 7,848.15 | 7,922.85 | 7,922.85 | -0.03% | 10,849 |
| Aug 21, 2025 | 7,874.50 | 7,946.85 | 7,850.70 | 7,925.10 | 7,925.10 | 0.54% | 34,283 |
| Aug 20, 2025 | 7,820.00 | 7,920.40 | 7,815.00 | 7,882.85 | 7,882.85 | 0.77% | 17,834 |
| Aug 19, 2025 | 7,836.00 | 7,862.15 | 7,801.50 | 7,823.00 | 7,823.00 | 0.01% | 22,785 |
| Aug 18, 2025 | 7,847.15 | 7,916.95 | 7,808.65 | 7,822.15 | 7,812.15 | 0.02% | 11,170 |
| Aug 14, 2025 | 7,829.00 | 7,869.20 | 7,750.40 | 7,820.50 | 7,810.50 | 0.15% | 40,945 |
| Aug 13, 2025 | 7,395.00 | 7,839.25 | 7,395.00 | 7,808.45 | 7,798.47 | 7.90% | 98,265 |
| Aug 12, 2025 | 7,294.75 | 7,294.75 | 7,209.50 | 7,236.60 | 7,227.35 | -0.24% | 3,523 |
| Aug 11, 2025 | 7,100.00 | 7,279.60 | 7,024.10 | 7,254.35 | 7,245.07 | 2.41% | 4,944 |
| Aug 8, 2025 | 7,199.95 | 7,199.95 | 7,075.00 | 7,083.30 | 7,074.24 | -1.33% | 3,566 |
| Aug 7, 2025 | 7,175.50 | 7,204.65 | 7,056.00 | 7,178.65 | 7,169.47 | -0.12% | 2,343 |
| Aug 6, 2025 | 7,313.25 | 7,313.25 | 7,174.10 | 7,187.45 | 7,178.26 | -1.24% | 4,661 |
| Aug 5, 2025 | 7,384.80 | 7,384.80 | 7,235.00 | 7,277.55 | 7,268.24 | -0.44% | 12,176 |
| Aug 4, 2025 | 7,417.50 | 7,417.55 | 7,298.70 | 7,309.45 | 7,300.10 | -0.47% | 15,233 |
| Aug 1, 2025 | 7,520.00 | 7,530.00 | 7,327.45 | 7,344.10 | 7,334.71 | -2.01% | 3,097 |
| Jul 31, 2025 | 7,350.50 | 7,524.10 | 7,350.50 | 7,494.80 | 7,485.22 | 0.65% | 3,664 |
| Jul 30, 2025 | 7,457.00 | 7,470.60 | 7,409.50 | 7,446.50 | 7,436.98 | -0.13% | 32,442 |
| Jul 29, 2025 | 7,356.75 | 7,473.60 | 7,321.60 | 7,455.90 | 7,446.37 | 1.35% | 16,586 |
| Jul 28, 2025 | 7,471.50 | 7,501.90 | 7,328.05 | 7,356.75 | 7,347.34 | -1.50% | 6,709 |
| Jul 25, 2025 | 7,393.95 | 7,485.50 | 7,341.15 | 7,469.05 | 7,459.50 | 1.41% | 17,521 |
| Jul 24, 2025 | 7,394.95 | 7,484.20 | 7,353.50 | 7,365.10 | 7,355.68 | -0.17% | 19,787 |
| Jul 23, 2025 | 7,264.95 | 7,391.30 | 7,245.85 | 7,377.40 | 7,367.97 | 1.82% | 30,987 |
| Jul 22, 2025 | 7,275.00 | 7,280.40 | 7,220.00 | 7,245.85 | 7,236.58 | -0.13% | 3,078 |
| Jul 21, 2025 | 7,312.85 | 7,319.95 | 7,249.00 | 7,255.00 | 7,245.72 | -0.70% | 2,867 |
| Jul 18, 2025 | 7,385.30 | 7,385.30 | 7,254.90 | 7,306.35 | 7,297.01 | -0.57% | 1,769 |
| Jul 17, 2025 | 7,394.95 | 7,412.40 | 7,340.00 | 7,348.60 | 7,339.20 | 0.04% | 3,168 |
| Jul 16, 2025 | 7,385.00 | 7,408.10 | 7,318.15 | 7,345.60 | 7,336.21 | -0.27% | 22,852 |
| Jul 15, 2025 | 7,289.90 | 7,379.95 | 7,230.50 | 7,365.25 | 7,355.83 | 2.08% | 4,323 |
| Jul 14, 2025 | 7,188.15 | 7,254.85 | 7,174.60 | 7,215.15 | 7,205.92 | 0.36% | 32,291 |