Canada markets open in 2 hours 18 minutes

Apollo Hospitals Enterprise Limited (APOLLOHOSP.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
6,194.90-43.65 (-0.70%)
At close: 03:30PM IST
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20246,241.506,303.806,181.006,194.906,194.90217,116
Apr 22, 20246,154.506,258.006,150.006,238.556,238.55197,001
Apr 19, 20246,140.006,199.006,050.006,169.556,169.55560,178
Apr 18, 20246,306.106,334.406,053.206,074.156,074.15518,459
Apr 16, 20246,299.956,347.606,202.006,334.756,334.75290,190
Apr 15, 20246,325.106,399.106,283.006,303.156,303.15251,305
Apr 12, 20246,450.006,477.906,362.706,406.556,406.55450,885
Apr 10, 20246,505.056,515.906,451.006,489.856,489.85174,947
Apr 09, 20246,347.806,540.006,330.956,505.056,505.05592,624
Apr 08, 20246,397.756,397.756,280.006,307.756,307.75491,584
Apr 05, 20246,440.606,480.006,381.556,397.756,397.75239,001
Apr 04, 20246,425.006,475.006,326.406,440.606,440.60547,885
Apr 03, 20246,399.556,409.006,311.006,375.056,375.05289,202
Apr 02, 20246,469.506,469.506,404.206,419.756,419.75213,898
Apr 01, 20246,401.006,557.006,372.756,457.256,457.25440,465
Mar 28, 20246,231.456,425.606,112.506,356.806,356.80818,070
Mar 27, 20246,355.006,399.406,220.006,231.456,231.45603,420
Mar 26, 20246,398.006,463.456,309.506,322.456,322.45629,120
Mar 22, 20246,169.156,390.906,168.706,375.906,375.90727,548
Mar 21, 20246,189.906,214.406,105.606,182.506,182.50350,032
Mar 20, 20246,148.006,200.706,073.456,174.056,174.05413,963
Mar 19, 20246,077.006,125.706,034.056,113.206,113.20542,392
Mar 18, 20245,997.756,144.955,978.656,136.556,136.55419,258
Mar 15, 20246,015.006,030.855,941.605,983.205,983.20764,270
Mar 14, 20246,008.406,095.005,980.006,023.156,023.15439,181
Mar 13, 20246,180.006,180.005,956.056,008.406,008.40356,191
Mar 12, 20246,240.006,274.256,107.506,144.806,144.80482,112
Mar 11, 20246,048.806,225.006,036.106,204.706,204.70521,556
Mar 07, 20246,065.506,142.856,032.006,048.806,048.80738,112
Mar 06, 20246,025.006,078.905,945.006,054.306,054.30588,776
Mar 05, 20246,035.056,103.505,976.206,061.106,061.10724,456
Mar 04, 20246,145.006,171.756,022.856,033.306,033.30551,616
Mar 01, 20246,102.006,107.005,941.856,085.406,085.401,749,136
Feb 29, 20246,392.556,392.556,062.056,101.606,101.601,543,361
Feb 28, 20246,630.006,630.006,345.306,362.356,362.35536,602
Feb 27, 20246,588.006,668.456,570.006,620.606,620.60313,760
Feb 26, 20246,769.956,791.756,570.906,584.006,584.00453,443
Feb 23, 20246,779.006,786.806,723.106,774.056,774.05352,524
Feb 22, 20246,765.006,874.456,690.056,769.206,769.20564,432
Feb 21, 20246,784.956,821.956,717.306,760.156,760.15537,325
Feb 20, 20246,667.506,785.006,637.856,759.456,759.45559,251
Feb 20, 20246 Dividend
Feb 19, 20246,620.006,675.956,511.056,657.156,651.15334,607
Feb 16, 20246,631.056,660.456,525.106,600.556,594.60391,508
Feb 15, 20246,750.006,764.406,585.606,627.606,621.63446,114
Feb 14, 20246,718.806,775.006,700.006,754.106,748.01452,781
Feb 13, 20246,614.456,740.006,598.256,718.906,712.84521,773
Feb 12, 20246,464.906,677.806,375.006,614.456,608.49709,946
Feb 09, 20246,269.406,473.956,213.606,437.356,431.55933,104
Feb 08, 20246,201.506,363.206,150.006,231.006,225.38794,455
Feb 07, 20246,237.756,248.856,155.006,177.956,172.38323,738
Feb 06, 20246,259.956,297.906,155.056,197.306,191.71326,654
Feb 05, 20246,320.556,346.606,209.206,234.506,228.88147,909
Feb 02, 20246,320.006,359.056,291.306,320.556,314.85239,428
Feb 01, 20246,289.656,377.006,267.806,287.956,282.28255,111
Jan 31, 20246,280.006,371.656,255.556,352.956,347.22499,281
Jan 30, 20246,331.006,387.856,283.806,309.806,304.11304,312
Jan 29, 20246,199.056,349.006,177.806,329.756,324.04554,591
Jan 25, 20246,210.056,238.206,119.106,168.856,163.29337,391
Jan 24, 20246,153.556,230.006,083.356,213.356,207.75435,151
Jan 23, 20246,428.006,428.706,133.656,153.756,148.20982,889
Jan 19, 20245,987.006,120.005,951.006,094.656,089.16326,813
Jan 18, 20245,959.006,028.955,838.005,990.855,985.45591,170
Jan 17, 20245,872.855,980.355,831.255,925.905,920.56378,205
Jan 16, 20245,882.005,967.455,829.005,904.555,899.23347,797
Jan 15, 20245,835.005,924.155,804.005,896.405,891.09375,458
Jan 12, 20245,870.005,922.005,742.855,795.705,790.48250,919
Jan 11, 20245,804.005,892.005,802.255,869.905,864.61213,210
Jan 10, 20245,800.005,819.305,721.305,800.905,795.67239,740
Jan 09, 20245,702.205,849.005,674.705,797.655,792.42329,437
Jan 08, 20245,750.005,774.855,640.005,682.005,676.88157,009
Jan 05, 20245,762.205,808.805,715.005,754.255,749.06144,894
Jan 04, 20245,768.305,839.955,731.505,762.205,757.01220,702
Jan 03, 20245,730.005,786.005,673.055,768.305,763.10198,997
Jan 02, 20245,738.105,782.655,680.005,746.355,741.17166,449
Jan 01, 20245,741.005,765.005,707.855,750.055,744.87127,030
Dec 29, 20235,740.005,758.955,677.305,704.105,698.96325,682
Dec 28, 20235,675.005,770.005,674.755,760.505,755.31568,149
Dec 27, 20235,635.005,715.005,615.605,687.455,682.32307,177
Dec 26, 20235,541.405,645.005,526.155,633.155,628.07243,281
Dec 22, 20235,510.005,549.005,462.705,541.405,536.41220,537
Dec 21, 20235,344.005,553.005,284.855,475.855,470.92487,514
Dec 20, 20235,555.505,605.805,375.105,402.205,397.33437,044
Dec 19, 20235,508.805,675.355,503.705,555.505,550.49682,732
Dec 18, 20235,550.505,607.755,494.005,498.655,493.69428,321
Dec 15, 20235,530.005,588.005,500.005,551.205,546.20349,758
Dec 14, 20235,494.805,532.955,452.105,515.905,510.93490,550
Dec 13, 20235,402.955,452.005,369.405,426.755,421.86476,781
Dec 12, 20235,550.005,550.005,403.205,428.955,424.06615,205
Dec 11, 20235,550.005,555.355,490.005,547.355,542.35238,128
Dec 08, 20235,495.005,572.555,439.055,555.355,550.34456,382
Dec 07, 20235,490.255,519.805,441.505,461.405,456.48510,609
Dec 06, 20235,534.155,639.005,508.755,543.105,538.10574,427
Dec 05, 20235,610.005,689.005,525.005,580.205,575.17787,929
Dec 04, 20235,626.005,658.255,569.605,622.555,617.48936,113
Dec 01, 20235,550.005,687.655,530.355,591.155,586.11546,990
Nov 30, 20235,382.005,550.005,382.005,528.955,523.97775,261
Nov 29, 20235,372.105,435.005,364.505,421.955,417.06277,119
Nov 28, 20235,401.305,424.855,341.005,366.805,361.96362,746
Nov 24, 20235,493.005,493.005,395.005,401.305,396.43270,183
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...