Apollo Hospitals Enterprise Limited (NSE:APOLLOHOSP)
India
· Delayed Price · Currency is INR 7,189.50
-11.50 (-0.16%)
At close: Dec 5, 2025
NSE:APOLLOHOSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,201.00 | 7,219.50 | 7,147.00 | 7,189.50 | 7,189.50 | -0.16% | 260,117 |
| Dec 4, 2025 | 7,184.00 | 7,227.50 | 7,158.00 | 7,201.00 | 7,201.00 | 0.24% | 306,183 |
| Dec 3, 2025 | 7,200.00 | 7,257.00 | 7,150.50 | 7,184.00 | 7,184.00 | -0.80% | 329,160 |
| Dec 2, 2025 | 7,287.50 | 7,299.00 | 7,230.00 | 7,242.00 | 7,242.00 | -0.62% | 329,723 |
| Dec 1, 2025 | 7,375.00 | 7,381.50 | 7,282.00 | 7,287.50 | 7,287.50 | -0.65% | 227,568 |
| Nov 28, 2025 | 7,330.00 | 7,359.00 | 7,300.00 | 7,335.50 | 7,335.50 | 0.18% | 299,937 |
| Nov 27, 2025 | 7,390.00 | 7,396.00 | 7,310.00 | 7,322.50 | 7,322.50 | -0.95% | 243,681 |
| Nov 26, 2025 | 7,341.50 | 7,402.00 | 7,308.50 | 7,393.00 | 7,393.00 | 0.85% | 272,489 |
| Nov 25, 2025 | 7,409.00 | 7,409.50 | 7,314.50 | 7,330.50 | 7,330.50 | -0.33% | 237,415 |
| Nov 24, 2025 | 7,399.00 | 7,421.00 | 7,332.00 | 7,354.50 | 7,354.50 | -0.49% | 751,685 |
| Nov 21, 2025 | 7,425.50 | 7,435.00 | 7,381.50 | 7,391.00 | 7,391.00 | -0.43% | 138,622 |
| Nov 20, 2025 | 7,481.00 | 7,491.00 | 7,415.00 | 7,423.00 | 7,423.00 | -0.48% | 228,411 |
| Nov 19, 2025 | 7,419.00 | 7,482.00 | 7,332.00 | 7,459.00 | 7,459.00 | 1.00% | 454,714 |
| Nov 18, 2025 | 7,450.00 | 7,474.00 | 7,373.00 | 7,385.50 | 7,385.50 | -1.36% | 285,148 |
| Nov 17, 2025 | 7,475.00 | 7,504.50 | 7,425.00 | 7,487.50 | 7,487.50 | 0.90% | 248,470 |
| Nov 14, 2025 | 7,440.00 | 7,467.00 | 7,375.00 | 7,420.50 | 7,420.50 | -0.27% | 218,565 |
| Nov 13, 2025 | 7,480.00 | 7,509.00 | 7,425.00 | 7,440.50 | 7,440.50 | -0.77% | 448,567 |
| Nov 12, 2025 | 7,520.00 | 7,539.00 | 7,458.00 | 7,498.00 | 7,498.00 | -0.04% | 420,561 |
| Nov 11, 2025 | 7,501.50 | 7,569.00 | 7,441.00 | 7,501.00 | 7,501.00 | -0.38% | 306,736 |
| Nov 10, 2025 | 7,631.50 | 7,652.50 | 7,515.00 | 7,529.50 | 7,529.50 | -1.47% | 377,719 |
| Nov 7, 2025 | 7,789.00 | 7,891.00 | 7,625.50 | 7,642.00 | 7,642.00 | -1.80% | 486,385 |
| Nov 6, 2025 | 7,732.50 | 7,850.50 | 7,700.00 | 7,782.00 | 7,782.00 | -0.36% | 425,649 |
| Nov 4, 2025 | 7,824.50 | 7,883.50 | 7,780.50 | 7,810.50 | 7,810.50 | -0.18% | 384,562 |
| Nov 3, 2025 | 7,675.00 | 7,845.00 | 7,661.50 | 7,824.50 | 7,824.50 | 1.87% | 332,284 |
| Oct 31, 2025 | 7,833.00 | 7,833.00 | 7,651.00 | 7,681.00 | 7,681.00 | -1.40% | 347,031 |
| Oct 30, 2025 | 7,767.00 | 7,837.50 | 7,765.00 | 7,790.00 | 7,790.00 | -0.87% | 209,452 |
| Oct 29, 2025 | 7,890.50 | 7,905.00 | 7,846.00 | 7,858.50 | 7,858.50 | -0.28% | 199,897 |
| Oct 28, 2025 | 7,864.00 | 7,901.00 | 7,828.50 | 7,880.50 | 7,880.50 | 0.45% | 348,079 |
| Oct 27, 2025 | 7,837.50 | 7,903.00 | 7,834.00 | 7,845.50 | 7,845.50 | 0.10% | 266,541 |
| Oct 24, 2025 | 7,975.00 | 7,982.00 | 7,824.50 | 7,837.50 | 7,837.50 | -1.64% | 287,555 |
| Oct 23, 2025 | 7,950.00 | 8,099.50 | 7,920.00 | 7,968.50 | 7,968.50 | -0.54% | 456,860 |
| Oct 21, 2025 | 8,038.00 | 8,058.50 | 7,992.50 | 8,012.00 | 8,012.00 | 0.02% | 31,082 |
| Oct 20, 2025 | 7,950.00 | 8,065.00 | 7,921.50 | 8,010.00 | 8,010.00 | 1.37% | 498,555 |
| Oct 17, 2025 | 7,850.00 | 8,030.00 | 7,840.50 | 7,901.50 | 7,901.50 | 0.87% | 610,960 |
| Oct 16, 2025 | 7,814.00 | 7,870.00 | 7,807.50 | 7,833.50 | 7,833.50 | 0.10% | 178,563 |
| Oct 15, 2025 | 7,800.00 | 7,850.00 | 7,740.50 | 7,826.00 | 7,826.00 | 0.86% | 212,807 |
| Oct 14, 2025 | 7,848.50 | 7,848.50 | 7,675.00 | 7,759.00 | 7,759.00 | 1.15% | 413,862 |
| Oct 13, 2025 | 7,709.00 | 7,744.00 | 7,643.00 | 7,671.00 | 7,671.00 | -0.13% | 191,488 |
| Oct 10, 2025 | 7,694.50 | 7,739.00 | 7,660.00 | 7,681.00 | 7,681.00 | -0.18% | 273,853 |
| Oct 9, 2025 | 7,690.00 | 7,750.00 | 7,620.00 | 7,695.00 | 7,695.00 | 0.43% | 295,802 |
| Oct 8, 2025 | 7,697.50 | 7,762.00 | 7,643.50 | 7,662.00 | 7,662.00 | -0.49% | 188,810 |
| Oct 7, 2025 | 7,674.50 | 7,706.50 | 7,633.50 | 7,700.00 | 7,700.00 | 0.50% | 210,121 |
| Oct 6, 2025 | 7,550.00 | 7,730.00 | 7,550.00 | 7,662.00 | 7,662.00 | 2.85% | 423,558 |
| Oct 3, 2025 | 7,441.00 | 7,484.00 | 7,404.00 | 7,449.50 | 7,449.50 | 0.11% | 478,143 |
| Oct 1, 2025 | 7,409.50 | 7,482.00 | 7,359.00 | 7,441.00 | 7,441.00 | 0.43% | 220,764 |
| Sep 30, 2025 | 7,444.00 | 7,478.00 | 7,400.00 | 7,409.00 | 7,409.00 | -0.47% | 369,272 |
| Sep 29, 2025 | 7,550.00 | 7,595.00 | 7,426.00 | 7,444.00 | 7,444.00 | -0.88% | 388,214 |
| Sep 26, 2025 | 7,550.00 | 7,630.50 | 7,491.00 | 7,510.00 | 7,510.00 | -1.50% | 207,170 |
| 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% | 302,818 |
| Sep 19, 2025 | 7,850.50 | 7,876.50 | 7,798.50 | 7,806.50 | 7,806.50 | -0.56% | 207,129 |
| Sep 18, 2025 | 7,875.00 | 7,886.00 | 7,821.00 | 7,850.50 | 7,850.50 | -0.48% | 264,065 |
| Sep 17, 2025 | 7,869.00 | 7,911.00 | 7,860.00 | 7,888.00 | 7,888.00 | 0.45% | 249,447 |
| 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% | 117,761 |
| 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% | 314,960 |
| 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% | 321,268 |
| Sep 2, 2025 | 7,631.50 | 7,699.00 | 7,631.50 | 7,682.00 | 7,682.00 | 0.14% | 195,907 |
| 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% | 481,590 |
| 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% | 843,648 |
| 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 | 7,440.47 | -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 | 7,347.09 | -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 | 7,245.22 | -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 |
| Jul 16, 2025 | 7,374.50 | 7,410.00 | 7,310.00 | 7,352.50 | 7,343.10 | -0.11% | 527,782 |
| Jul 15, 2025 | 7,260.50 | 7,374.00 | 7,227.50 | 7,360.50 | 7,351.09 | 1.95% | 517,978 |
| Jul 14, 2025 | 7,200.00 | 7,256.50 | 7,173.00 | 7,220.00 | 7,210.77 | 0.42% | 670,246 |