Apollo Hospitals Enterprise Limited (BOM:508869)
India
· Delayed Price · Currency is INR 7,781.35
+58.40 (0.76%)
At close: Mar 9, 2026
BOM:508869 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,570.05 | 7,809.10 | 7,564.85 | 7,781.35 | 7,781.35 | 0.76% | 7,716 |
| Mar 6, 2026 | 7,700.45 | 7,780.35 | 7,670.75 | 7,722.95 | 7,722.95 | -0.68% | 7,109 |
| Mar 5, 2026 | 7,699.00 | 7,796.45 | 7,634.20 | 7,775.85 | 7,775.85 | 1.43% | 12,010 |
| Mar 4, 2026 | 7,649.95 | 7,702.05 | 7,480.00 | 7,666.40 | 7,666.40 | -1.62% | 23,053 |
| Mar 2, 2026 | 7,510.05 | 7,819.00 | 7,510.05 | 7,792.45 | 7,792.45 | -0.36% | 14,557 |
| Feb 27, 2026 | 7,750.00 | 7,870.00 | 7,741.00 | 7,820.25 | 7,820.25 | 0.54% | 11,169 |
| Feb 26, 2026 | 7,782.60 | 7,830.00 | 7,731.25 | 7,778.55 | 7,778.55 | -0.05% | 3,820 |
| Feb 25, 2026 | 7,798.40 | 7,798.40 | 7,715.40 | 7,782.55 | 7,782.55 | 0.83% | 33,664 |
| Feb 24, 2026 | 7,650.00 | 7,728.05 | 7,650.00 | 7,718.60 | 7,718.60 | 0.33% | 10,624 |
| Feb 23, 2026 | 7,611.55 | 7,708.45 | 7,611.55 | 7,693.15 | 7,693.15 | 1.08% | 9,085 |
| Feb 20, 2026 | 7,586.95 | 7,633.00 | 7,551.40 | 7,611.10 | 7,611.10 | 0.31% | 3,527 |
| Feb 19, 2026 | 7,648.90 | 7,649.95 | 7,550.00 | 7,587.90 | 7,587.90 | -0.80% | 33,341 |
| Feb 18, 2026 | 7,595.95 | 7,669.60 | 7,595.95 | 7,648.95 | 7,648.95 | 0.69% | 6,140 |
| Feb 17, 2026 | 7,638.90 | 7,638.90 | 7,555.40 | 7,596.70 | 7,596.70 | -0.19% | 8,263 |
| Feb 16, 2026 | 7,541.25 | 7,628.50 | 7,485.80 | 7,611.45 | 7,611.45 | 0.97% | 5,062 |
| Feb 13, 2026 | 7,217.05 | 7,598.10 | 7,217.05 | 7,538.25 | 7,528.25 | 0.01% | 68,781 |
| Feb 12, 2026 | 7,503.95 | 7,579.00 | 7,409.10 | 7,537.15 | 7,527.15 | 0.44% | 11,342 |
| Feb 11, 2026 | 7,400.00 | 7,640.00 | 7,399.95 | 7,503.95 | 7,494.00 | 3.93% | 91,153 |
| Feb 10, 2026 | 7,212.05 | 7,280.40 | 7,187.40 | 7,220.00 | 7,210.42 | 0.12% | 9,673 |
| Feb 9, 2026 | 7,177.20 | 7,274.70 | 7,163.60 | 7,211.30 | 7,201.73 | 0.78% | 10,994 |
| Feb 6, 2026 | 7,020.10 | 7,178.00 | 6,993.90 | 7,155.80 | 7,146.31 | 0.46% | 11,214 |
| Feb 5, 2026 | 7,149.25 | 7,149.25 | 7,044.50 | 7,122.70 | 7,113.25 | 0.12% | 30,318 |
| Feb 4, 2026 | 7,091.00 | 7,155.00 | 7,055.50 | 7,114.05 | 7,104.61 | 0.40% | 5,223 |
| Feb 3, 2026 | 7,030.40 | 7,163.55 | 7,000.35 | 7,085.45 | 7,076.05 | 2.19% | 15,592 |
| Feb 2, 2026 | 7,068.85 | 7,068.85 | 6,834.00 | 6,933.65 | 6,924.45 | 0.03% | 3,305 |
| Feb 1, 2026 | 7,069.95 | 7,069.95 | 6,890.00 | 6,931.90 | 6,922.70 | -0.40% | 14,076 |
| Jan 30, 2026 | 6,768.05 | 6,974.85 | 6,768.05 | 6,959.90 | 6,950.67 | 2.31% | 9,585 |
| Jan 29, 2026 | 6,973.60 | 6,973.60 | 6,758.70 | 6,802.70 | 6,793.68 | -0.68% | 5,181 |
| Jan 28, 2026 | 6,798.00 | 6,888.00 | 6,680.00 | 6,849.30 | 6,840.21 | 0.80% | 5,698 |
| Jan 27, 2026 | 6,800.00 | 6,844.80 | 6,705.05 | 6,795.15 | 6,786.14 | -0.09% | 4,229 |
| Jan 23, 2026 | 6,806.00 | 6,834.35 | 6,696.45 | 6,801.30 | 6,792.28 | 0.06% | 6,590 |
| Jan 22, 2026 | 6,866.60 | 6,914.95 | 6,784.35 | 6,797.00 | 6,787.98 | -0.44% | 5,109 |
| Jan 21, 2026 | 6,903.20 | 6,910.00 | 6,740.00 | 6,827.25 | 6,818.19 | -1.12% | 17,177 |
| Jan 20, 2026 | 7,120.30 | 7,120.30 | 6,886.85 | 6,904.40 | 6,895.24 | -3.14% | 21,609 |
| Jan 19, 2026 | 7,164.80 | 7,262.40 | 7,108.10 | 7,128.20 | 7,118.74 | -1.49% | 3,328 |
| Jan 16, 2026 | 7,144.70 | 7,299.00 | 7,070.00 | 7,235.90 | 7,226.30 | -0.48% | 2,624 |
| Jan 14, 2026 | 7,297.20 | 7,323.05 | 7,248.95 | 7,270.70 | 7,261.05 | -0.57% | 4,847 |
| Jan 13, 2026 | 7,270.20 | 7,321.65 | 7,240.60 | 7,312.30 | 7,302.60 | 0.64% | 2,401 |
| Jan 12, 2026 | 7,201.00 | 7,289.65 | 7,108.15 | 7,265.85 | 7,256.21 | 0.09% | 18,780 |
| Jan 9, 2026 | 7,359.40 | 7,360.00 | 7,224.25 | 7,259.55 | 7,249.92 | -1.40% | 4,684 |
| Jan 8, 2026 | 7,400.25 | 7,445.00 | 7,328.25 | 7,362.30 | 7,352.53 | -1.16% | 269,549 |
| Jan 7, 2026 | 7,350.00 | 7,488.75 | 7,317.50 | 7,448.45 | 7,438.57 | 1.37% | 84,880 |
| Jan 6, 2026 | 7,050.20 | 7,359.35 | 7,048.00 | 7,347.85 | 7,338.10 | 3.76% | 17,888 |
| Jan 5, 2026 | 7,168.65 | 7,168.65 | 7,065.00 | 7,081.40 | 7,072.01 | -0.67% | 4,289 |
| Jan 2, 2026 | 7,111.50 | 7,150.95 | 7,078.00 | 7,129.30 | 7,119.84 | 0.25% | 8,105 |
| Jan 1, 2026 | 7,100.25 | 7,120.00 | 7,027.50 | 7,111.50 | 7,102.07 | 0.98% | 5,039 |
| Dec 31, 2025 | 6,954.25 | 7,145.95 | 6,954.05 | 7,042.60 | 7,033.26 | 0.76% | 2,365 |
| Dec 30, 2025 | 7,090.80 | 7,090.80 | 6,935.55 | 6,989.30 | 6,980.03 | -1.28% | 5,991 |
| Dec 29, 2025 | 7,197.90 | 7,197.90 | 7,070.00 | 7,079.95 | 7,070.56 | -1.04% | 3,896 |
| Dec 26, 2025 | 7,209.35 | 7,209.35 | 7,134.50 | 7,154.70 | 7,145.21 | -0.24% | 2,926 |
| Dec 24, 2025 | 7,074.05 | 7,209.00 | 7,050.65 | 7,171.65 | 7,162.14 | 1.38% | 11,554 |
| Dec 23, 2025 | 7,061.00 | 7,093.00 | 7,014.10 | 7,074.05 | 7,064.67 | 0.27% | 4,375 |
| Dec 22, 2025 | 7,015.20 | 7,100.00 | 7,015.20 | 7,055.15 | 7,045.79 | 0.58% | 7,233 |
| Dec 19, 2025 | 6,974.25 | 7,022.40 | 6,905.00 | 7,014.35 | 7,005.04 | 1.37% | 5,729 |
| Dec 18, 2025 | 6,929.25 | 6,953.95 | 6,880.00 | 6,919.80 | 6,910.62 | 0.04% | 4,440 |
| Dec 17, 2025 | 7,069.15 | 7,082.90 | 6,912.00 | 6,917.30 | 6,908.12 | -1.90% | 4,914 |
| Dec 16, 2025 | 7,117.95 | 7,147.95 | 7,026.60 | 7,051.30 | 7,041.95 | -0.52% | 14,562 |
| Dec 15, 2025 | 7,099.95 | 7,099.95 | 7,015.15 | 7,088.35 | 7,078.95 | -0.19% | 4,561 |
| Dec 12, 2025 | 7,076.40 | 7,125.00 | 7,001.00 | 7,101.80 | 7,092.38 | 1.31% | 4,733 |
| Dec 11, 2025 | 7,039.95 | 7,068.55 | 6,974.00 | 7,009.80 | 7,000.50 | -0.13% | 4,030 |
| Dec 10, 2025 | 7,099.55 | 7,118.85 | 7,007.00 | 7,019.10 | 7,009.79 | -1.01% | 2,511 |
| Dec 9, 2025 | 7,090.05 | 7,173.50 | 7,058.50 | 7,090.55 | 7,081.14 | -0.06% | 2,634 |
| Dec 8, 2025 | 7,188.95 | 7,209.50 | 7,085.50 | 7,094.90 | 7,085.49 | -1.31% | 5,198 |
| Dec 5, 2025 | 7,205.00 | 7,218.35 | 7,150.00 | 7,189.25 | 7,179.71 | -0.13% | 3,510 |
| Dec 4, 2025 | 7,180.00 | 7,228.65 | 7,161.40 | 7,198.35 | 7,188.80 | 0.27% | 2,762 |
| Dec 3, 2025 | 7,251.50 | 7,251.50 | 7,150.50 | 7,178.85 | 7,169.33 | -0.89% | 5,632 |
| Dec 2, 2025 | 7,285.90 | 7,299.85 | 7,230.00 | 7,243.25 | 7,233.64 | -0.61% | 5,964 |
| Dec 1, 2025 | 7,343.20 | 7,393.10 | 7,282.00 | 7,287.40 | 7,277.73 | -0.62% | 2,677 |
| Nov 28, 2025 | 7,364.25 | 7,364.25 | 7,297.00 | 7,332.50 | 7,322.77 | 0.08% | 3,753 |
| Nov 27, 2025 | 7,396.85 | 7,396.90 | 7,315.00 | 7,326.30 | 7,316.58 | -0.89% | 3,283 |
| Nov 26, 2025 | 7,330.05 | 7,400.00 | 7,313.05 | 7,391.80 | 7,381.99 | 0.85% | 2,985 |
| Nov 25, 2025 | 7,399.00 | 7,415.95 | 7,313.00 | 7,329.20 | 7,319.48 | -0.36% | 24,522 |
| Nov 24, 2025 | 7,392.95 | 7,420.00 | 7,331.25 | 7,355.45 | 7,345.69 | -0.51% | 8,280 |
| Nov 21, 2025 | 7,458.35 | 7,458.35 | 7,384.30 | 7,392.95 | 7,383.14 | -0.38% | 3,112 |
| Nov 20, 2025 | 7,518.05 | 7,518.05 | 7,412.30 | 7,421.20 | 7,411.36 | -0.49% | 1,958 |
| Nov 19, 2025 | 7,400.00 | 7,480.00 | 7,331.00 | 7,457.95 | 7,448.06 | 1.00% | 34,181 |
| Nov 18, 2025 | 7,456.00 | 7,473.00 | 7,374.10 | 7,384.15 | 7,374.35 | -1.39% | 5,268 |
| Nov 17, 2025 | 7,574.95 | 7,574.95 | 7,415.00 | 7,488.40 | 7,478.47 | 0.94% | 3,484 |
| Nov 14, 2025 | 7,450.05 | 7,459.20 | 7,380.50 | 7,419.00 | 7,409.16 | -0.28% | 2,972 |
| Nov 13, 2025 | 7,500.00 | 7,510.75 | 7,425.00 | 7,439.90 | 7,430.03 | -0.82% | 10,875 |
| Nov 12, 2025 | 7,537.00 | 7,537.00 | 7,458.65 | 7,501.75 | 7,491.80 | 0.03% | 3,488 |
| Nov 11, 2025 | 7,599.95 | 7,599.95 | 7,441.15 | 7,499.45 | 7,489.50 | -0.44% | 30,691 |
| Nov 10, 2025 | 7,633.00 | 7,645.10 | 7,516.50 | 7,532.65 | 7,522.66 | -1.38% | 7,953 |
| Nov 7, 2025 | 7,823.95 | 7,897.55 | 7,627.90 | 7,638.20 | 7,628.07 | -1.88% | 14,742 |
| Nov 6, 2025 | 7,786.25 | 7,850.00 | 7,700.00 | 7,784.20 | 7,773.87 | -0.37% | 26,752 |
| Nov 4, 2025 | 7,824.90 | 7,884.40 | 7,782.50 | 7,813.25 | 7,802.89 | -0.15% | 4,041 |
| Nov 3, 2025 | 7,679.55 | 7,835.00 | 7,670.00 | 7,824.90 | 7,814.52 | 1.89% | 1,994 |
| Oct 31, 2025 | 7,757.20 | 7,785.00 | 7,653.60 | 7,679.55 | 7,669.36 | -1.39% | 153,958 |
| Oct 30, 2025 | 7,845.15 | 7,845.20 | 7,764.35 | 7,787.85 | 7,777.52 | -0.91% | 54,674 |
| Oct 29, 2025 | 7,883.35 | 7,901.95 | 7,845.60 | 7,859.60 | 7,849.17 | -0.30% | 52,373 |
| Oct 28, 2025 | 7,835.05 | 7,900.00 | 7,830.00 | 7,883.35 | 7,872.89 | 0.49% | 1,455 |
| Oct 27, 2025 | 7,838.00 | 7,900.30 | 7,835.00 | 7,844.90 | 7,834.49 | 0.13% | 1,767 |
| Oct 24, 2025 | 7,967.20 | 7,979.25 | 7,823.05 | 7,835.10 | 7,824.71 | -1.69% | 5,764 |
| Oct 23, 2025 | 8,049.45 | 8,099.00 | 7,940.00 | 7,969.50 | 7,958.93 | -0.49% | 57,418 |
| Oct 21, 2025 | 8,012.05 | 8,059.60 | 7,976.40 | 8,008.80 | 7,998.18 | -0.04% | 3,488 |
| Oct 20, 2025 | 7,930.10 | 8,063.00 | 7,930.10 | 8,012.00 | 8,001.37 | 1.30% | 7,850 |
| Oct 17, 2025 | 7,847.00 | 8,031.95 | 7,847.00 | 7,909.15 | 7,898.66 | 1.02% | 4,866 |
| Oct 16, 2025 | 7,824.70 | 7,867.95 | 7,811.30 | 7,829.30 | 7,818.91 | 0.06% | 1,136 |
| Oct 15, 2025 | 7,799.00 | 7,850.00 | 7,751.85 | 7,824.65 | 7,814.27 | 0.91% | 2,895 |
| Oct 14, 2025 | 7,800.10 | 7,800.10 | 7,675.00 | 7,754.05 | 7,743.76 | 1.02% | 12,142 |