Apollo Hospitals Enterprise Limited (NSE:APOLLOHOSP)
India
· Delayed Price · Currency is INR 7,779.00
+54.50 (0.71%)
At close: Mar 9, 2026
NSE:APOLLOHOSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,588.00 | 7,809.00 | 7,556.00 | 7,779.00 | 7,779.00 | 0.71% | 358,612 |
| Mar 6, 2026 | 7,770.00 | 7,781.00 | 7,669.00 | 7,724.50 | 7,724.50 | -0.65% | 225,749 |
| Mar 5, 2026 | 7,700.00 | 7,796.50 | 7,635.00 | 7,775.00 | 7,775.00 | 1.42% | 446,578 |
| Mar 4, 2026 | 7,620.00 | 7,715.00 | 7,476.00 | 7,666.00 | 7,666.00 | -1.61% | 625,428 |
| Mar 2, 2026 | 7,621.00 | 7,819.00 | 7,605.00 | 7,791.50 | 7,791.50 | -0.38% | 533,503 |
| Feb 27, 2026 | 7,735.50 | 7,870.50 | 7,731.50 | 7,821.50 | 7,821.50 | 0.60% | 698,131 |
| Feb 26, 2026 | 7,800.00 | 7,831.00 | 7,729.00 | 7,775.00 | 7,775.00 | -0.10% | 361,759 |
| Feb 25, 2026 | 7,770.50 | 7,800.00 | 7,714.00 | 7,783.00 | 7,783.00 | 0.81% | 383,833 |
| Feb 24, 2026 | 7,658.00 | 7,729.50 | 7,658.00 | 7,720.50 | 7,720.50 | 0.36% | 377,143 |
| Feb 23, 2026 | 7,680.00 | 7,710.00 | 7,615.50 | 7,693.00 | 7,693.00 | 1.02% | 399,710 |
| Feb 20, 2026 | 7,540.00 | 7,635.00 | 7,540.00 | 7,615.50 | 7,615.50 | 0.30% | 256,304 |
| Feb 19, 2026 | 7,610.00 | 7,649.00 | 7,551.50 | 7,592.50 | 7,592.50 | -0.72% | 186,713 |
| Feb 18, 2026 | 7,590.00 | 7,670.00 | 7,590.00 | 7,647.50 | 7,647.50 | 0.61% | 385,965 |
| Feb 17, 2026 | 7,590.00 | 7,615.00 | 7,554.50 | 7,601.50 | 7,601.50 | -0.22% | 525,344 |
| Feb 16, 2026 | 7,526.50 | 7,631.00 | 7,478.00 | 7,618.00 | 7,618.00 | 1.00% | 494,924 |
| Feb 13, 2026 | 7,518.00 | 7,598.00 | 7,485.00 | 7,542.50 | 7,532.50 | 0.05% | 431,623 |
| Feb 12, 2026 | 7,512.00 | 7,579.50 | 7,410.00 | 7,539.00 | 7,529.00 | 0.43% | 434,146 |
| Feb 11, 2026 | 7,405.00 | 7,640.00 | 7,405.00 | 7,507.00 | 7,497.05 | 3.99% | 1,496,488 |
| Feb 10, 2026 | 7,250.00 | 7,280.50 | 7,185.00 | 7,219.00 | 7,209.43 | 0.11% | 277,132 |
| Feb 9, 2026 | 7,199.00 | 7,280.00 | 7,163.50 | 7,211.00 | 7,201.44 | 0.82% | 412,161 |
| Feb 6, 2026 | 7,080.00 | 7,176.50 | 6,994.00 | 7,152.50 | 7,143.02 | 0.43% | 668,962 |
| Feb 5, 2026 | 7,116.00 | 7,133.00 | 7,043.00 | 7,122.00 | 7,112.56 | 0.08% | 234,707 |
| Feb 4, 2026 | 7,080.00 | 7,160.00 | 7,050.00 | 7,116.00 | 7,106.57 | 0.39% | 216,137 |
| Feb 3, 2026 | 7,070.00 | 7,163.50 | 7,002.50 | 7,088.50 | 7,079.10 | 2.24% | 438,009 |
| Feb 2, 2026 | 6,915.00 | 6,950.00 | 6,831.00 | 6,933.50 | 6,924.31 | -0.21% | 343,776 |
| Feb 1, 2026 | 7,007.00 | 7,062.00 | 6,886.00 | 6,948.00 | 6,938.79 | -0.18% | 255,106 |
| Jan 30, 2026 | 6,787.00 | 6,974.50 | 6,767.00 | 6,960.50 | 6,951.27 | 2.35% | 489,138 |
| Jan 29, 2026 | 6,899.00 | 6,899.00 | 6,756.00 | 6,801.00 | 6,791.98 | -1.11% | 517,720 |
| Jan 28, 2026 | 6,798.50 | 6,890.00 | 6,784.50 | 6,877.50 | 6,868.38 | 1.24% | 399,249 |
| Jan 27, 2026 | 6,802.00 | 6,842.00 | 6,708.50 | 6,793.50 | 6,784.49 | -0.14% | 515,312 |
| Jan 23, 2026 | 6,810.00 | 6,836.00 | 6,696.50 | 6,803.00 | 6,793.98 | 0.09% | 458,099 |
| Jan 22, 2026 | 6,878.50 | 6,914.50 | 6,780.50 | 6,797.00 | 6,787.99 | -0.43% | 714,732 |
| Jan 21, 2026 | 6,880.00 | 6,911.50 | 6,738.00 | 6,826.50 | 6,817.45 | -1.24% | 620,592 |
| Jan 20, 2026 | 7,129.00 | 7,129.00 | 6,885.00 | 6,912.50 | 6,903.34 | -3.09% | 499,367 |
| Jan 19, 2026 | 7,254.00 | 7,260.00 | 7,104.00 | 7,133.00 | 7,123.54 | -1.42% | 364,331 |
| Jan 16, 2026 | 6,950.00 | 7,299.00 | 6,950.00 | 7,235.50 | 7,225.91 | -0.51% | 501,597 |
| Jan 14, 2026 | 7,258.00 | 7,325.50 | 7,242.50 | 7,272.50 | 7,262.86 | -0.53% | 383,251 |
| Jan 13, 2026 | 7,299.00 | 7,321.50 | 7,240.00 | 7,311.50 | 7,301.81 | 0.59% | 275,363 |
| Jan 12, 2026 | 7,203.00 | 7,289.50 | 7,111.00 | 7,268.50 | 7,258.86 | 0.17% | 333,583 |
| Jan 9, 2026 | 7,348.00 | 7,360.50 | 7,225.00 | 7,256.50 | 7,246.88 | -1.47% | 312,461 |
| Jan 8, 2026 | 7,425.00 | 7,443.00 | 7,325.00 | 7,364.50 | 7,354.74 | -1.11% | 778,407 |
| Jan 7, 2026 | 7,349.00 | 7,488.00 | 7,315.00 | 7,447.50 | 7,437.63 | 1.35% | 567,878 |
| Jan 6, 2026 | 7,040.00 | 7,360.00 | 7,040.00 | 7,348.00 | 7,338.26 | 3.74% | 581,189 |
| Jan 5, 2026 | 7,129.50 | 7,134.50 | 7,063.50 | 7,083.00 | 7,073.61 | -0.65% | 349,588 |
| Jan 2, 2026 | 7,130.00 | 7,151.00 | 7,075.50 | 7,129.50 | 7,120.05 | 0.25% | 353,245 |
| Jan 1, 2026 | 7,063.00 | 7,125.00 | 7,023.50 | 7,111.50 | 7,102.07 | 0.98% | 81,987 |
| Dec 31, 2025 | 6,990.00 | 7,053.50 | 6,955.00 | 7,042.50 | 7,033.16 | 0.75% | 226,286 |
| Dec 30, 2025 | 7,055.00 | 7,065.00 | 6,937.00 | 6,990.00 | 6,980.73 | -1.33% | 433,130 |
| Dec 29, 2025 | 7,168.00 | 7,180.00 | 7,070.00 | 7,084.50 | 7,075.11 | -1.00% | 234,376 |
| Dec 26, 2025 | 7,182.00 | 7,202.00 | 7,131.50 | 7,156.00 | 7,146.51 | -0.22% | 228,172 |
| Dec 24, 2025 | 7,070.00 | 7,209.50 | 7,044.50 | 7,172.00 | 7,162.49 | 1.39% | 351,381 |
| Dec 23, 2025 | 7,069.50 | 7,098.00 | 7,016.00 | 7,073.50 | 7,064.12 | 0.28% | 286,197 |
| Dec 22, 2025 | 7,014.00 | 7,104.00 | 7,013.00 | 7,054.00 | 7,044.65 | 0.59% | 358,776 |
| Dec 19, 2025 | 6,919.00 | 7,024.00 | 6,902.00 | 7,012.50 | 7,003.20 | 1.36% | 235,742 |
| Dec 18, 2025 | 6,921.50 | 6,949.50 | 6,881.00 | 6,918.50 | 6,909.33 | -0.04% | 384,579 |
| Dec 17, 2025 | 7,109.00 | 7,109.00 | 6,911.50 | 6,921.50 | 6,912.32 | -1.84% | 358,023 |
| Dec 16, 2025 | 7,110.00 | 7,148.00 | 7,025.00 | 7,051.50 | 7,042.15 | -0.49% | 385,236 |
| Dec 15, 2025 | 7,075.00 | 7,098.00 | 7,015.50 | 7,086.50 | 7,077.10 | -0.20% | 205,982 |
| Dec 12, 2025 | 7,015.00 | 7,130.00 | 6,996.00 | 7,101.00 | 7,091.59 | 1.31% | 306,662 |
| Dec 11, 2025 | 7,028.00 | 7,065.50 | 6,973.00 | 7,009.50 | 7,000.21 | -0.13% | 350,620 |
| Dec 10, 2025 | 7,101.00 | 7,116.00 | 7,005.50 | 7,018.50 | 7,009.19 | -1.02% | 266,098 |
| Dec 9, 2025 | 7,100.00 | 7,181.50 | 7,059.00 | 7,091.00 | 7,081.60 | -0.07% | 560,843 |
| Dec 8, 2025 | 7,157.00 | 7,219.00 | 7,082.00 | 7,096.00 | 7,086.59 | -1.30% | 287,363 |
| Dec 5, 2025 | 7,201.00 | 7,219.50 | 7,147.00 | 7,189.50 | 7,179.97 | -0.16% | 260,117 |
| Dec 4, 2025 | 7,184.00 | 7,227.50 | 7,158.00 | 7,201.00 | 7,191.45 | 0.24% | 306,183 |
| Dec 3, 2025 | 7,200.00 | 7,257.00 | 7,150.50 | 7,184.00 | 7,174.48 | -0.80% | 329,160 |
| Dec 2, 2025 | 7,287.50 | 7,299.00 | 7,230.00 | 7,242.00 | 7,232.40 | -0.62% | 329,723 |
| Dec 1, 2025 | 7,375.00 | 7,381.50 | 7,282.00 | 7,287.50 | 7,277.84 | -0.65% | 227,568 |
| Nov 28, 2025 | 7,330.00 | 7,359.00 | 7,300.00 | 7,335.50 | 7,325.77 | 0.18% | 299,937 |
| Nov 27, 2025 | 7,390.00 | 7,396.00 | 7,310.00 | 7,322.50 | 7,312.79 | -0.95% | 243,681 |
| Nov 26, 2025 | 7,341.50 | 7,402.00 | 7,308.50 | 7,393.00 | 7,383.20 | 0.85% | 272,489 |
| Nov 25, 2025 | 7,409.00 | 7,409.50 | 7,314.50 | 7,330.50 | 7,320.78 | -0.33% | 237,415 |
| Nov 24, 2025 | 7,399.00 | 7,421.00 | 7,332.00 | 7,354.50 | 7,344.75 | -0.49% | 751,685 |
| Nov 21, 2025 | 7,425.50 | 7,435.00 | 7,381.50 | 7,391.00 | 7,381.20 | -0.43% | 138,622 |
| Nov 20, 2025 | 7,481.00 | 7,491.00 | 7,415.00 | 7,423.00 | 7,413.16 | -0.48% | 228,411 |
| Nov 19, 2025 | 7,419.00 | 7,482.00 | 7,332.00 | 7,459.00 | 7,449.11 | 1.00% | 454,714 |
| Nov 18, 2025 | 7,450.00 | 7,474.00 | 7,373.00 | 7,385.50 | 7,375.71 | -1.36% | 285,148 |
| Nov 17, 2025 | 7,475.00 | 7,504.50 | 7,425.00 | 7,487.50 | 7,477.57 | 0.90% | 248,470 |
| Nov 14, 2025 | 7,440.00 | 7,467.00 | 7,375.00 | 7,420.50 | 7,410.66 | -0.27% | 218,565 |
| Nov 13, 2025 | 7,480.00 | 7,509.00 | 7,425.00 | 7,440.50 | 7,430.64 | -0.77% | 448,567 |
| Nov 12, 2025 | 7,520.00 | 7,539.00 | 7,458.00 | 7,498.00 | 7,488.06 | -0.04% | 420,561 |
| Nov 11, 2025 | 7,501.50 | 7,569.00 | 7,441.00 | 7,501.00 | 7,491.06 | -0.38% | 306,736 |
| Nov 10, 2025 | 7,631.50 | 7,652.50 | 7,515.00 | 7,529.50 | 7,519.52 | -1.47% | 377,719 |
| Nov 7, 2025 | 7,789.00 | 7,891.00 | 7,625.50 | 7,642.00 | 7,631.87 | -1.80% | 486,385 |
| Nov 6, 2025 | 7,732.50 | 7,850.50 | 7,700.00 | 7,782.00 | 7,771.68 | -0.36% | 425,649 |
| Nov 4, 2025 | 7,824.50 | 7,883.50 | 7,780.50 | 7,810.50 | 7,800.14 | -0.18% | 384,562 |
| Nov 3, 2025 | 7,675.00 | 7,845.00 | 7,661.50 | 7,824.50 | 7,814.13 | 1.87% | 332,284 |
| Oct 31, 2025 | 7,833.00 | 7,833.00 | 7,651.00 | 7,681.00 | 7,670.82 | -1.40% | 347,031 |
| Oct 30, 2025 | 7,767.00 | 7,837.50 | 7,765.00 | 7,790.00 | 7,779.67 | -0.87% | 209,452 |
| Oct 29, 2025 | 7,890.50 | 7,905.00 | 7,846.00 | 7,858.50 | 7,848.08 | -0.28% | 199,897 |
| Oct 28, 2025 | 7,864.00 | 7,901.00 | 7,828.50 | 7,880.50 | 7,870.05 | 0.45% | 348,079 |
| Oct 27, 2025 | 7,837.50 | 7,903.00 | 7,834.00 | 7,845.50 | 7,835.10 | 0.10% | 266,541 |
| Oct 24, 2025 | 7,975.00 | 7,982.00 | 7,824.50 | 7,837.50 | 7,827.11 | -1.64% | 287,555 |
| Oct 23, 2025 | 7,950.00 | 8,099.50 | 7,920.00 | 7,968.50 | 7,957.94 | -0.54% | 456,860 |
| Oct 21, 2025 | 8,038.00 | 8,058.50 | 7,992.50 | 8,012.00 | 8,001.38 | 0.02% | 31,082 |
| Oct 20, 2025 | 7,950.00 | 8,065.00 | 7,921.50 | 8,010.00 | 7,999.38 | 1.37% | 498,555 |
| Oct 17, 2025 | 7,850.00 | 8,030.00 | 7,840.50 | 7,901.50 | 7,891.02 | 0.87% | 610,960 |
| Oct 16, 2025 | 7,814.00 | 7,870.00 | 7,807.50 | 7,833.50 | 7,823.11 | 0.10% | 178,563 |
| Oct 15, 2025 | 7,800.00 | 7,850.00 | 7,740.50 | 7,826.00 | 7,815.62 | 0.86% | 212,807 |
| Oct 14, 2025 | 7,848.50 | 7,848.50 | 7,675.00 | 7,759.00 | 7,748.71 | 1.15% | 413,862 |