Apollo Sindoori Hotels Limited (NSE:APOLSINHOT)
India
· Delayed Price · Currency is INR 1,148.25
+20.15 (1.79%)
Apr 29, 2026, 3:29 PM IST
Apollo Sindoori Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,128.15 | 1,158.10 | 1,121.15 | 1,148.25 | 1,148.25 | 1.79% | 368 |
| Apr 28, 2026 | 1,136.65 | 1,155.00 | 1,120.55 | 1,128.10 | 1,128.10 | -0.77% | 203 |
| Apr 27, 2026 | 1,122.60 | 1,139.95 | 1,119.80 | 1,136.80 | 1,136.80 | 1.26% | 177 |
| Apr 24, 2026 | 1,142.95 | 1,142.95 | 1,111.00 | 1,122.60 | 1,122.60 | -1.81% | 223 |
| Apr 23, 2026 | 1,148.30 | 1,148.30 | 1,137.10 | 1,143.35 | 1,143.35 | -0.43% | 313 |
| Apr 22, 2026 | 1,152.25 | 1,152.25 | 1,137.00 | 1,148.25 | 1,148.25 | -0.33% | 319 |
| Apr 21, 2026 | 1,180.95 | 1,180.95 | 1,147.00 | 1,152.10 | 1,152.10 | 0.20% | 186 |
| Apr 20, 2026 | 1,190.00 | 1,195.00 | 1,106.30 | 1,149.80 | 1,149.80 | -1.00% | 1,487 |
| Apr 17, 2026 | 1,121.00 | 1,201.00 | 1,121.00 | 1,161.45 | 1,161.45 | 3.39% | 1,914 |
| Apr 16, 2026 | 1,090.10 | 1,128.75 | 1,090.10 | 1,123.40 | 1,123.40 | 3.14% | 956 |
| Apr 15, 2026 | 1,073.95 | 1,095.00 | 1,058.05 | 1,089.25 | 1,089.25 | 5.34% | 912 |
| Apr 13, 2026 | 1,062.00 | 1,062.00 | 1,030.00 | 1,034.05 | 1,034.05 | -3.16% | 1,788 |
| Apr 10, 2026 | 1,088.95 | 1,088.95 | 1,040.00 | 1,067.80 | 1,067.80 | 2.03% | 1,523 |
| Apr 9, 2026 | 1,056.50 | 1,056.50 | 1,035.00 | 1,046.60 | 1,046.60 | 0.03% | 255 |
| Apr 8, 2026 | 1,095.85 | 1,095.85 | 1,032.55 | 1,046.30 | 1,046.30 | 3.12% | 1,266 |
| Apr 7, 2026 | 1,078.00 | 1,078.85 | 973.80 | 1,014.60 | 1,014.60 | -1.99% | 3,554 |
| Apr 6, 2026 | 1,015.05 | 1,039.30 | 1,010.00 | 1,035.20 | 1,035.20 | 2.66% | 335 |
| Apr 2, 2026 | 1,006.80 | 1,039.00 | 1,000.40 | 1,008.40 | 1,008.40 | 0.16% | 1,048 |
| Apr 1, 2026 | 970.00 | 1,024.80 | 970.00 | 1,006.75 | 1,006.75 | 5.66% | 830 |
| Mar 30, 2026 | 990.00 | 1,000.50 | 950.00 | 952.80 | 952.80 | -2.82% | 2,404 |
| Mar 27, 2026 | 1,020.10 | 1,029.70 | 950.00 | 980.40 | 980.40 | -4.91% | 9,055 |
| Mar 25, 2026 | 1,014.40 | 1,038.70 | 1,010.00 | 1,031.00 | 1,031.00 | 1.64% | 2,148 |
| Mar 24, 2026 | 1,063.00 | 1,066.20 | 1,000.00 | 1,014.40 | 1,014.40 | -2.19% | 3,138 |
| Mar 23, 2026 | 1,067.00 | 1,067.10 | 995.40 | 1,037.10 | 1,037.10 | -2.67% | 3,997 |
| Mar 20, 2026 | 1,099.90 | 1,099.90 | 1,051.30 | 1,065.50 | 1,065.50 | -1.82% | 845 |
| Mar 19, 2026 | 1,091.20 | 1,111.00 | 1,085.00 | 1,085.20 | 1,085.20 | -0.03% | 517 |
| Mar 18, 2026 | 1,119.30 | 1,121.00 | 1,050.00 | 1,085.50 | 1,085.50 | -3.03% | 2,379 |
| Mar 17, 2026 | 1,110.10 | 1,126.00 | 1,091.70 | 1,119.40 | 1,119.40 | 1.77% | 1,467 |
| Mar 16, 2026 | 1,115.00 | 1,148.80 | 1,080.00 | 1,099.90 | 1,099.90 | -3.18% | 2,320 |
| Mar 13, 2026 | 1,141.10 | 1,166.30 | 1,125.00 | 1,136.00 | 1,136.00 | -0.51% | 1,320 |
| Mar 12, 2026 | 1,163.50 | 1,193.10 | 1,140.10 | 1,141.80 | 1,141.80 | -1.46% | 780 |
| Mar 11, 2026 | 1,190.00 | 1,210.00 | 1,155.50 | 1,158.70 | 1,158.70 | -1.54% | 1,569 |
| Mar 10, 2026 | 1,161.10 | 1,188.40 | 1,161.10 | 1,176.80 | 1,176.80 | 1.62% | 1,264 |
| Mar 9, 2026 | 1,210.60 | 1,210.70 | 1,150.30 | 1,158.00 | 1,158.00 | -4.33% | 1,468 |
| Mar 6, 2026 | 1,199.90 | 1,229.90 | 1,180.70 | 1,210.40 | 1,210.40 | 1.06% | 1,181 |
| Mar 5, 2026 | 1,196.90 | 1,200.10 | 1,190.00 | 1,197.70 | 1,197.70 | 1.81% | 251 |
| Mar 4, 2026 | 1,174.90 | 1,190.00 | 1,150.00 | 1,176.40 | 1,176.40 | -1.48% | 799 |
| Mar 2, 2026 | 1,175.00 | 1,211.00 | 1,175.00 | 1,194.10 | 1,194.10 | -4.52% | 1,505 |
| Feb 27, 2026 | 1,250.30 | 1,264.80 | 1,250.00 | 1,250.60 | 1,250.60 | 1.05% | 52 |
| Feb 26, 2026 | 1,264.90 | 1,265.00 | 1,224.00 | 1,237.60 | 1,237.60 | -0.51% | 267 |
| Feb 25, 2026 | 1,259.00 | 1,262.70 | 1,227.80 | 1,244.00 | 1,244.00 | 0.19% | 469 |
| Feb 24, 2026 | 1,280.80 | 1,280.80 | 1,225.00 | 1,241.60 | 1,241.60 | -1.87% | 441 |
| Feb 23, 2026 | 1,308.00 | 1,308.00 | 1,256.00 | 1,265.30 | 1,265.30 | -0.99% | 287 |
| Feb 20, 2026 | 1,296.90 | 1,296.90 | 1,254.10 | 1,278.00 | 1,278.00 | 0.42% | 758 |
| Feb 19, 2026 | 1,314.00 | 1,314.10 | 1,251.00 | 1,272.60 | 1,272.60 | -2.85% | 3,348 |
| Feb 18, 2026 | 1,269.70 | 1,314.50 | 1,269.70 | 1,310.00 | 1,310.00 | 2.73% | 3,805 |
| Feb 17, 2026 | 1,252.00 | 1,279.80 | 1,252.00 | 1,275.20 | 1,275.20 | 2.06% | 468 |
| Feb 16, 2026 | 1,280.30 | 1,284.50 | 1,225.50 | 1,249.40 | 1,249.40 | -2.21% | 735 |
| Feb 13, 2026 | 1,265.50 | 1,292.00 | 1,262.00 | 1,277.60 | 1,277.60 | -0.16% | 503 |
| Feb 12, 2026 | 1,308.00 | 1,308.00 | 1,267.00 | 1,279.60 | 1,279.60 | -0.51% | 408 |
| Feb 11, 2026 | 1,265.00 | 1,320.00 | 1,230.00 | 1,286.20 | 1,286.20 | 2.36% | 3,818 |
| Feb 10, 2026 | 1,265.00 | 1,265.00 | 1,242.10 | 1,256.60 | 1,256.60 | 1.92% | 766 |
| Feb 9, 2026 | 1,285.00 | 1,285.00 | 1,220.00 | 1,232.90 | 1,232.90 | -0.40% | 1,326 |
| Feb 6, 2026 | 1,278.30 | 1,297.80 | 1,216.70 | 1,237.80 | 1,237.80 | -3.16% | 1,365 |
| Feb 5, 2026 | 1,301.10 | 1,304.80 | 1,270.10 | 1,278.20 | 1,278.20 | -1.57% | 735 |
| Feb 4, 2026 | 1,315.00 | 1,315.00 | 1,290.30 | 1,298.60 | 1,298.60 | -0.87% | 480 |
| Feb 3, 2026 | 1,286.60 | 1,315.00 | 1,286.60 | 1,310.00 | 1,310.00 | -0.19% | 1,741 |
| Feb 2, 2026 | 1,272.00 | 1,315.00 | 1,271.60 | 1,312.50 | 1,312.50 | 0.72% | 3,610 |
| Feb 1, 2026 | 1,310.90 | 1,310.90 | 1,295.40 | 1,303.10 | 1,303.10 | -0.59% | 1,288 |
| Jan 30, 2026 | 1,281.00 | 1,315.00 | 1,281.00 | 1,310.80 | 1,310.80 | 0.82% | 2,235 |
| Jan 29, 2026 | 1,304.80 | 1,304.80 | 1,279.50 | 1,300.20 | 1,300.20 | -0.35% | 1,037 |
| Jan 28, 2026 | 1,288.70 | 1,311.10 | 1,276.10 | 1,304.80 | 1,304.80 | 0.34% | 2,045 |
| Jan 27, 2026 | 1,297.00 | 1,303.90 | 1,262.10 | 1,300.40 | 1,300.40 | 2.38% | 1,459 |
| Jan 23, 2026 | 1,284.40 | 1,287.00 | 1,263.20 | 1,270.20 | 1,270.20 | -0.26% | 489 |
| Jan 22, 2026 | 1,277.60 | 1,289.80 | 1,263.10 | 1,273.50 | 1,273.50 | -1.00% | 447 |
| Jan 21, 2026 | 1,293.00 | 1,300.00 | 1,250.90 | 1,286.30 | 1,286.30 | -0.02% | 2,766 |
| Jan 20, 2026 | 1,276.00 | 1,294.90 | 1,276.00 | 1,286.60 | 1,286.60 | -1.03% | 1,237 |
| Jan 19, 2026 | 1,302.50 | 1,302.50 | 1,264.90 | 1,300.00 | 1,300.00 | -0.19% | 1,211 |
| Jan 16, 2026 | 1,317.00 | 1,317.00 | 1,300.00 | 1,302.50 | 1,302.50 | -0.46% | 628 |
| Jan 14, 2026 | 1,310.00 | 1,317.80 | 1,280.00 | 1,308.50 | 1,308.50 | 2.23% | 1,496 |
| Jan 13, 2026 | 1,281.40 | 1,326.00 | 1,254.00 | 1,280.00 | 1,280.00 | -0.10% | 1,031 |
| Jan 12, 2026 | 1,260.00 | 1,303.00 | 1,253.00 | 1,281.30 | 1,281.30 | 0.76% | 2,315 |
| Jan 9, 2026 | 1,242.10 | 1,288.90 | 1,240.10 | 1,271.60 | 1,271.60 | 0.72% | 2,203 |
| Jan 8, 2026 | 1,267.60 | 1,286.00 | 1,229.90 | 1,262.50 | 1,262.50 | 0.10% | 1,105 |
| Jan 7, 2026 | 1,262.10 | 1,270.90 | 1,198.50 | 1,261.20 | 1,261.20 | -1.26% | 3,780 |
| Jan 6, 2026 | 1,323.00 | 1,323.00 | 1,260.10 | 1,277.30 | 1,277.30 | -1.37% | 606 |
| Jan 5, 2026 | 1,220.00 | 1,380.00 | 1,163.00 | 1,295.00 | 1,295.00 | 9.01% | 8,049 |
| Jan 2, 2026 | 1,208.60 | 1,210.00 | 1,150.00 | 1,188.00 | 1,188.00 | -1.70% | 3,309 |
| Jan 1, 2026 | 1,218.70 | 1,234.90 | 1,191.20 | 1,208.60 | 1,208.60 | -0.05% | 639 |
| Dec 31, 2025 | 1,211.00 | 1,232.80 | 1,202.00 | 1,209.20 | 1,209.20 | 0.35% | 299 |
| Dec 30, 2025 | 1,206.70 | 1,226.90 | 1,205.00 | 1,205.00 | 1,205.00 | -1.71% | 345 |
| Dec 29, 2025 | 1,226.00 | 1,235.00 | 1,221.10 | 1,226.00 | 1,226.00 | -0.26% | 251 |
| Dec 26, 2025 | 1,225.50 | 1,272.50 | 1,225.20 | 1,229.20 | 1,229.20 | -0.64% | 1,032 |
| Dec 24, 2025 | 1,237.10 | 1,250.00 | 1,222.30 | 1,237.10 | 1,237.10 | 0.72% | 335 |
| Dec 23, 2025 | 1,229.70 | 1,237.20 | 1,202.70 | 1,228.20 | 1,228.20 | -0.07% | 664 |
| Dec 22, 2025 | 1,232.50 | 1,248.00 | 1,225.10 | 1,229.00 | 1,229.00 | 0.22% | 326 |
| Dec 19, 2025 | 1,222.90 | 1,235.00 | 1,192.10 | 1,226.30 | 1,226.30 | 2.89% | 364 |
| Dec 18, 2025 | 1,208.50 | 1,224.90 | 1,190.00 | 1,191.90 | 1,191.90 | -1.05% | 420 |
| Dec 17, 2025 | 1,205.70 | 1,250.00 | 1,187.20 | 1,204.50 | 1,204.50 | -0.10% | 774 |
| Dec 16, 2025 | 1,198.00 | 1,213.50 | 1,186.10 | 1,205.70 | 1,205.70 | 1.15% | 230 |
| Dec 15, 2025 | 1,210.00 | 1,230.00 | 1,184.20 | 1,192.00 | 1,192.00 | -0.05% | 1,020 |
| Dec 12, 2025 | 1,239.70 | 1,239.70 | 1,171.00 | 1,192.60 | 1,192.60 | -2.14% | 749 |
| Dec 11, 2025 | 1,235.90 | 1,236.00 | 1,184.00 | 1,218.70 | 1,218.70 | -0.95% | 1,245 |
| Dec 10, 2025 | 1,225.10 | 1,246.00 | 1,225.00 | 1,230.40 | 1,230.40 | 1.76% | 179 |
| Dec 9, 2025 | 1,230.10 | 1,230.10 | 1,185.00 | 1,209.10 | 1,209.10 | 0.11% | 458 |
| Dec 8, 2025 | 1,266.10 | 1,289.70 | 1,183.00 | 1,207.80 | 1,207.80 | -3.91% | 1,487 |
| Dec 5, 2025 | 1,259.00 | 1,295.00 | 1,256.80 | 1,257.00 | 1,257.00 | 0.37% | 108 |
| Dec 4, 2025 | 1,245.00 | 1,284.00 | 1,245.00 | 1,252.40 | 1,252.40 | 1.59% | 344 |
| Dec 3, 2025 | 1,266.70 | 1,275.70 | 1,227.70 | 1,232.80 | 1,232.80 | -1.64% | 700 |
| Dec 2, 2025 | 1,266.40 | 1,279.70 | 1,251.40 | 1,253.40 | 1,253.40 | -1.39% | 662 |