Canada markets open in 8 hours 24 minutes

Apollo Sindoori Hotels Limited (APOLSINHOT.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
1,548.00+0.75 (+0.05%)
As of 10:35AM IST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20241,568.001,568.001,548.701,548.001,548.00318
Jun 25, 20241,573.001,596.851,545.001,547.251,547.251,597
Jun 24, 20241,621.001,621.001,560.001,564.701,564.703,726
Jun 21, 20241,540.001,602.701,539.951,569.351,569.352,761
Jun 20, 20241,538.001,550.001,515.001,529.401,529.402,277
Jun 19, 20241,542.551,557.351,525.001,533.401,533.402,005
Jun 18, 20241,550.001,600.001,525.001,542.551,542.557,312
Jun 14, 20241,569.351,569.351,490.001,549.351,549.354,730
Jun 13, 20241,573.651,592.951,550.001,556.651,556.652,605
Jun 12, 20241,590.001,621.151,569.001,573.651,573.652,591
Jun 11, 20241,619.001,624.251,560.001,585.851,585.853,615
Jun 10, 20241,579.001,625.001,558.101,587.701,587.703,053
Jun 07, 20241,559.351,591.951,557.101,566.051,566.051,940
Jun 06, 20241,520.601,575.001,504.601,545.901,545.903,304
Jun 05, 20241,451.001,524.251,440.001,507.901,507.903,529
Jun 04, 20241,596.001,659.951,450.001,484.501,484.507,220
Jun 03, 20241,659.901,659.901,580.001,607.201,607.203,734
May 31, 20241,604.001,627.751,570.601,597.401,597.402,329
May 30, 20241,595.001,644.551,595.001,605.751,605.752,859
May 29, 20241,687.901,687.901,595.001,623.151,623.159,971
May 28, 20241,721.001,772.001,660.001,706.101,706.109,133
May 27, 20241,740.001,740.001,685.001,703.101,703.101,656
May 24, 20241,720.051,739.401,682.351,704.201,704.202,345
May 23, 20241,729.951,798.001,721.401,747.801,747.805,219
May 22, 20241,705.251,705.251,680.001,690.151,690.152,189
May 21, 20241,750.001,750.001,701.451,705.251,705.251,392
May 17, 20241,708.001,737.751,705.951,719.351,719.351,960
May 16, 20241,694.001,725.001,685.001,712.051,712.051,369
May 15, 20241,715.001,750.251,685.001,692.451,692.451,855
May 14, 20241,687.101,716.951,680.001,707.501,707.502,325
May 13, 20241,689.001,710.001,654.301,698.051,698.052,328
May 10, 20241,720.551,727.851,670.001,693.001,693.003,731
May 09, 20241,726.001,767.601,682.951,704.401,704.401,367
May 08, 20241,725.801,757.901,700.001,741.751,741.75794
May 07, 20241,763.001,774.751,690.001,725.651,725.652,282
May 06, 20241,798.301,798.301,750.001,760.451,760.451,431
May 03, 20241,800.001,809.301,774.951,786.601,786.601,382
May 02, 20241,789.901,807.501,783.801,792.051,792.051,355
Apr 30, 20241,802.501,804.001,775.001,789.901,789.901,344
Apr 29, 20241,839.001,840.001,775.001,802.551,802.551,508
Apr 26, 20241,782.001,835.001,771.001,822.351,822.353,452
Apr 25, 20241,860.201,886.951,736.151,761.701,761.7011,836
Apr 24, 20241,851.001,899.001,850.001,859.351,859.351,030
Apr 23, 20241,826.151,863.151,825.451,851.501,851.501,061
Apr 22, 20241,822.001,856.951,782.001,825.451,825.45975
Apr 19, 20241,815.001,852.351,815.001,831.201,831.201,447
Apr 18, 20241,878.251,918.351,848.101,863.801,863.802,813
Apr 16, 20241,785.901,949.001,778.501,878.251,878.257,220
Apr 15, 20241,800.001,880.951,725.051,778.451,778.454,910
Apr 12, 20241,897.001,899.451,851.601,861.701,861.702,124
Apr 10, 20241,880.551,889.801,836.751,858.001,858.002,169
Apr 09, 20241,940.001,940.001,849.601,859.701,859.702,173
Apr 08, 20241,974.951,974.951,880.101,896.901,896.905,091
Apr 05, 20241,874.001,959.001,820.051,920.151,920.155,514
Apr 04, 20241,868.951,868.951,808.051,838.501,838.501,415
Apr 03, 20241,847.901,847.901,760.051,820.201,820.202,294
Apr 02, 20241,778.251,809.451,769.901,800.751,800.751,590
Apr 01, 20241,666.801,800.001,666.801,778.251,778.252,690
Mar 28, 20241,687.001,744.551,611.001,666.801,666.804,364
Mar 27, 20241,695.901,739.901,669.951,693.601,693.606,457
Mar 26, 20241,749.401,792.801,680.001,695.901,695.904,046
Mar 22, 20241,779.051,820.001,726.201,749.401,749.405,445
Mar 21, 20241,745.001,795.701,728.051,779.051,779.052,328
Mar 20, 20241,731.101,759.951,664.051,719.051,719.052,063
Mar 19, 20241,760.401,770.001,704.051,730.301,730.301,464
Mar 18, 20241,760.001,820.001,741.551,765.301,765.302,166
Mar 15, 2024------
Mar 14, 20241,597.001,772.851,550.001,738.551,738.555,003
Mar 13, 20241,785.001,843.001,600.001,648.701,648.706,818
Mar 12, 20241,861.001,869.951,747.951,772.901,772.906,213
Mar 11, 20241,928.001,946.601,820.001,852.101,852.102,916
Mar 07, 20241,930.002,007.001,875.051,896.601,896.603,309
Mar 06, 20241,987.002,048.901,884.101,921.951,921.955,389
Mar 05, 20241,971.652,004.001,950.001,981.901,981.902,780
Mar 04, 20242,004.002,045.501,980.001,981.651,981.651,939
Mar 01, 20242,000.002,074.001,980.101,999.151,999.152,595
Feb 29, 20242,041.102,069.401,974.101,993.351,993.356,464
Feb 28, 20242,050.202,100.002,018.602,030.652,030.653,077
Feb 27, 20242,023.002,070.002,023.002,058.602,058.604,485
Feb 26, 20242,060.002,090.002,012.002,059.602,059.603,949
Feb 23, 20242,116.652,134.002,045.002,052.402,052.404,776
Feb 22, 20242,120.502,157.102,080.052,085.352,085.353,009
Feb 21, 20242,190.002,238.902,109.002,114.652,114.655,089
Feb 20, 20242,148.002,290.002,100.002,127.202,127.207,537
Feb 19, 20242,190.002,190.002,100.002,117.052,117.052,556
Feb 16, 20242,150.002,219.552,110.052,145.152,145.156,927
Feb 15, 20242,300.002,300.002,176.002,190.802,190.8012,722
Feb 14, 20242,003.002,210.851,980.052,210.852,210.8517,773
Feb 13, 20242,105.552,180.001,966.652,009.902,009.9012,065
Feb 12, 20242,190.002,197.952,088.952,135.752,135.755,110
Feb 09, 20242,144.902,172.152,083.252,164.102,164.105,447
Feb 08, 20242,120.002,155.002,120.002,130.052,130.055,320
Feb 07, 20242,084.302,143.852,057.052,108.402,108.409,943
Feb 06, 20242,092.002,119.952,025.002,053.452,053.454,157
Feb 05, 20242,064.302,180.002,060.002,100.052,100.0510,540
Feb 02, 20242,055.002,110.002,025.002,042.452,042.455,587
Feb 01, 20242,108.202,149.002,018.052,052.852,052.856,311
Jan 31, 20241,977.352,122.001,977.352,095.602,095.6012,734
Jan 30, 20242,035.002,035.001,953.451,977.351,977.359,230
Jan 29, 20242,151.902,160.002,007.152,030.602,030.6013,377
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...