Apollo Hospitals Enterprise Limited (APOLLOHOSP.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 5,986.30 | 6,018.15 | 5,812.55 | 5,851.20 | 5,851.20 | 804,777 |
| 31 May 2024 | 5,855.95 | 5,959.35 | 5,743.00 | 5,839.20 | 5,839.20 | 1,382,132 |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 5,909.90 | 5,945.00 | 5,880.90 | 5,903.45 | 5,903.45 | 337,183 |
| 28 May 2024 | 5,944.15 | 5,971.45 | 5,880.30 | 5,904.50 | 5,904.50 | 314,362 |
| 27 May 2024 | 5,950.00 | 5,959.50 | 5,918.00 | 5,939.30 | 5,939.30 | 189,637 |
| 24 May 2024 | 5,938.30 | 5,971.85 | 5,867.00 | 5,914.35 | 5,914.35 | 608,807 |
| 23 May 2024 | 5,878.45 | 5,991.45 | 5,860.60 | 5,970.05 | 5,970.05 | 308,200 |
| 22 May 2024 | 5,958.60 | 5,958.60 | 5,844.95 | 5,868.15 | 5,868.15 | 735,701 |
| 21 May 2024 | 6,000.00 | 6,041.90 | 5,920.40 | 5,948.25 | 5,948.25 | 606,639 |
| 17 May 2024 | 5,925.00 | 5,973.00 | 5,910.10 | 5,953.05 | 5,953.05 | 267,904 |
| 16 May 2024 | 5,890.00 | 5,944.50 | 5,850.00 | 5,931.70 | 5,931.70 | 378,026 |
| 15 May 2024 | 5,869.95 | 5,883.45 | 5,820.00 | 5,848.80 | 5,848.80 | 509,306 |
| 14 May 2024 | 5,855.00 | 5,894.65 | 5,740.00 | 5,862.80 | 5,862.80 | 558,136 |
| 13 May 2024 | 5,820.00 | 5,842.40 | 5,790.20 | 5,830.15 | 5,830.15 | 348,407 |
| 10 May 2024 | 5,819.95 | 5,881.00 | 5,753.25 | 5,842.45 | 5,842.45 | 372,227 |
| 09 May 2024 | 5,859.90 | 5,892.00 | 5,790.00 | 5,806.40 | 5,806.40 | 598,157 |
| 08 May 2024 | 5,892.00 | 5,910.00 | 5,812.65 | 5,846.50 | 5,846.50 | 511,587 |
| 07 May 2024 | 6,080.00 | 6,080.00 | 5,856.40 | 5,900.25 | 5,900.25 | 455,928 |
| 06 May 2024 | 6,050.00 | 6,086.15 | 5,986.20 | 6,056.70 | 6,056.70 | 419,144 |
| 03 May 2024 | 6,000.00 | 6,027.70 | 5,960.05 | 6,009.60 | 6,009.60 | 563,849 |
| 02 May 2024 | 5,947.10 | 6,000.00 | 5,939.45 | 5,958.55 | 5,958.55 | 572,406 |
| 30 Apr 2024 | 6,000.00 | 6,023.00 | 5,901.00 | 5,947.10 | 5,947.10 | 1,040,838 |
| 29 Apr 2024 | 6,200.00 | 6,200.00 | 5,733.00 | 5,968.35 | 5,968.35 | 2,785,015 |
| 26 Apr 2024 | 6,380.00 | 6,380.00 | 6,251.05 | 6,258.60 | 6,258.60 | 261,065 |
| 25 Apr 2024 | 6,280.00 | 6,402.20 | 6,168.85 | 6,384.10 | 6,384.10 | 520,353 |
| 24 Apr 2024 | 6,229.90 | 6,310.50 | 6,186.15 | 6,283.35 | 6,283.35 | 207,837 |
| 23 Apr 2024 | 6,241.50 | 6,303.80 | 6,181.00 | 6,194.90 | 6,194.90 | 217,146 |
| 22 Apr 2024 | 6,154.50 | 6,258.00 | 6,150.00 | 6,238.55 | 6,238.55 | 197,001 |
| 19 Apr 2024 | 6,140.00 | 6,199.00 | 6,050.00 | 6,169.55 | 6,169.55 | 560,178 |
| 18 Apr 2024 | 6,306.10 | 6,334.40 | 6,053.20 | 6,074.15 | 6,074.15 | 518,459 |
| 16 Apr 2024 | 6,299.95 | 6,347.60 | 6,202.00 | 6,334.75 | 6,334.75 | 290,190 |
| 15 Apr 2024 | 6,325.10 | 6,399.10 | 6,283.00 | 6,303.15 | 6,303.15 | 251,305 |
| 12 Apr 2024 | 6,450.00 | 6,477.90 | 6,362.70 | 6,406.55 | 6,406.55 | 450,885 |
| 10 Apr 2024 | 6,505.05 | 6,515.90 | 6,451.00 | 6,489.85 | 6,489.85 | 174,947 |
| 09 Apr 2024 | 6,347.80 | 6,540.00 | 6,330.95 | 6,505.05 | 6,505.05 | 592,624 |
| 08 Apr 2024 | 6,397.75 | 6,397.75 | 6,280.00 | 6,307.75 | 6,307.75 | 491,584 |
| 05 Apr 2024 | 6,440.60 | 6,480.00 | 6,381.55 | 6,397.75 | 6,397.75 | 239,001 |
| 04 Apr 2024 | 6,425.00 | 6,475.00 | 6,326.40 | 6,440.60 | 6,440.60 | 547,885 |
| 03 Apr 2024 | 6,399.55 | 6,409.00 | 6,311.00 | 6,375.05 | 6,375.05 | 289,202 |
| 02 Apr 2024 | 6,469.50 | 6,469.50 | 6,404.20 | 6,419.75 | 6,419.75 | 213,898 |
| 01 Apr 2024 | 6,401.00 | 6,557.00 | 6,372.75 | 6,457.25 | 6,457.25 | 440,465 |
| 28 Mar 2024 | 6,231.45 | 6,425.60 | 6,112.50 | 6,356.80 | 6,356.80 | 818,070 |
| 27 Mar 2024 | 6,355.00 | 6,399.40 | 6,220.00 | 6,231.45 | 6,231.45 | 603,420 |
| 26 Mar 2024 | 6,398.00 | 6,463.45 | 6,309.50 | 6,322.45 | 6,322.45 | 629,120 |
| 22 Mar 2024 | 6,169.15 | 6,390.90 | 6,168.70 | 6,375.90 | 6,375.90 | 727,548 |
| 21 Mar 2024 | 6,189.90 | 6,214.40 | 6,105.60 | 6,182.50 | 6,182.50 | 350,032 |
| 20 Mar 2024 | 6,148.00 | 6,200.70 | 6,073.45 | 6,174.05 | 6,174.05 | 413,963 |
| 19 Mar 2024 | 6,077.00 | 6,125.70 | 6,034.05 | 6,113.20 | 6,113.20 | 542,392 |
| 18 Mar 2024 | 5,997.75 | 6,144.95 | 5,978.65 | 6,136.55 | 6,136.55 | 419,258 |
| 15 Mar 2024 | 6,015.00 | 6,030.85 | 5,941.60 | 5,983.20 | 5,983.20 | 764,270 |
| 14 Mar 2024 | 6,008.40 | 6,095.00 | 5,980.00 | 6,023.15 | 6,023.15 | 439,181 |
| 13 Mar 2024 | 6,180.00 | 6,180.00 | 5,956.05 | 6,008.40 | 6,008.40 | 356,191 |
| 12 Mar 2024 | 6,240.00 | 6,274.25 | 6,107.50 | 6,144.80 | 6,144.80 | 482,112 |
| 11 Mar 2024 | 6,048.80 | 6,225.00 | 6,036.10 | 6,204.70 | 6,204.70 | 521,556 |
| 07 Mar 2024 | 6,065.50 | 6,142.85 | 6,032.00 | 6,048.80 | 6,048.80 | 738,112 |
| 06 Mar 2024 | 6,025.00 | 6,078.90 | 5,945.00 | 6,054.30 | 6,054.30 | 588,776 |
| 05 Mar 2024 | 6,035.05 | 6,103.50 | 5,976.20 | 6,061.10 | 6,061.10 | 724,456 |
| 04 Mar 2024 | 6,145.00 | 6,171.75 | 6,022.85 | 6,033.30 | 6,033.30 | 551,616 |
| 01 Mar 2024 | 6,102.00 | 6,107.00 | 5,941.85 | 6,085.40 | 6,085.40 | 1,749,136 |
| 29 Feb 2024 | 6,392.55 | 6,392.55 | 6,062.05 | 6,101.60 | 6,101.60 | 1,543,361 |
| 28 Feb 2024 | 6,630.00 | 6,630.00 | 6,345.30 | 6,362.35 | 6,362.35 | 536,602 |
| 27 Feb 2024 | 6,588.00 | 6,668.45 | 6,570.00 | 6,620.60 | 6,620.60 | 313,760 |
| 26 Feb 2024 | 6,769.95 | 6,791.75 | 6,570.90 | 6,584.00 | 6,584.00 | 453,443 |
| 23 Feb 2024 | 6,779.00 | 6,786.80 | 6,723.10 | 6,774.05 | 6,774.05 | 352,524 |
| 22 Feb 2024 | 6,765.00 | 6,874.45 | 6,690.05 | 6,769.20 | 6,769.20 | 564,432 |
| 21 Feb 2024 | 6,784.95 | 6,821.95 | 6,717.30 | 6,760.15 | 6,760.15 | 537,325 |
| 20 Feb 2024 | 6,667.50 | 6,785.00 | 6,637.85 | 6,759.45 | 6,759.45 | 559,251 |
| 20 Feb 2024 | 6 Dividend | |||||
| 19 Feb 2024 | 6,620.00 | 6,675.95 | 6,511.05 | 6,657.15 | 6,651.15 | 334,607 |
| 16 Feb 2024 | 6,631.05 | 6,660.45 | 6,525.10 | 6,600.55 | 6,594.60 | 391,508 |
| 15 Feb 2024 | 6,750.00 | 6,764.40 | 6,585.60 | 6,627.60 | 6,621.63 | 446,114 |
| 14 Feb 2024 | 6,718.80 | 6,775.00 | 6,700.00 | 6,754.10 | 6,748.01 | 452,781 |
| 13 Feb 2024 | 6,614.45 | 6,740.00 | 6,598.25 | 6,718.90 | 6,712.84 | 521,773 |
| 12 Feb 2024 | 6,464.90 | 6,677.80 | 6,375.00 | 6,614.45 | 6,608.49 | 709,946 |
| 09 Feb 2024 | 6,269.40 | 6,473.95 | 6,213.60 | 6,437.35 | 6,431.55 | 933,104 |
| 08 Feb 2024 | 6,201.50 | 6,363.20 | 6,150.00 | 6,231.00 | 6,225.38 | 794,455 |
| 07 Feb 2024 | 6,237.75 | 6,248.85 | 6,155.00 | 6,177.95 | 6,172.38 | 323,738 |
| 06 Feb 2024 | 6,259.95 | 6,297.90 | 6,155.05 | 6,197.30 | 6,191.71 | 326,654 |
| 05 Feb 2024 | 6,320.55 | 6,346.60 | 6,209.20 | 6,234.50 | 6,228.88 | 147,909 |
| 02 Feb 2024 | 6,320.00 | 6,359.05 | 6,291.30 | 6,320.55 | 6,314.85 | 239,428 |
| 01 Feb 2024 | 6,289.65 | 6,377.00 | 6,267.80 | 6,287.95 | 6,282.28 | 255,111 |
| 31 Jan 2024 | 6,280.00 | 6,371.65 | 6,255.55 | 6,352.95 | 6,347.22 | 499,281 |
| 30 Jan 2024 | 6,331.00 | 6,387.85 | 6,283.80 | 6,309.80 | 6,304.11 | 304,312 |
| 29 Jan 2024 | 6,199.05 | 6,349.00 | 6,177.80 | 6,329.75 | 6,324.04 | 554,591 |
| 25 Jan 2024 | 6,210.05 | 6,238.20 | 6,119.10 | 6,168.85 | 6,163.29 | 337,391 |
| 24 Jan 2024 | 6,153.55 | 6,230.00 | 6,083.35 | 6,213.35 | 6,207.75 | 435,151 |
| 23 Jan 2024 | 6,428.00 | 6,428.70 | 6,133.65 | 6,153.75 | 6,148.20 | 982,889 |
| 19 Jan 2024 | 5,987.00 | 6,120.00 | 5,951.00 | 6,094.65 | 6,089.16 | 326,813 |
| 18 Jan 2024 | 5,959.00 | 6,028.95 | 5,838.00 | 5,990.85 | 5,985.45 | 591,170 |
| 17 Jan 2024 | 5,872.85 | 5,980.35 | 5,831.25 | 5,925.90 | 5,920.56 | 378,205 |
| 16 Jan 2024 | 5,882.00 | 5,967.45 | 5,829.00 | 5,904.55 | 5,899.23 | 347,797 |
| 15 Jan 2024 | 5,835.00 | 5,924.15 | 5,804.00 | 5,896.40 | 5,891.09 | 375,458 |
| 12 Jan 2024 | 5,870.00 | 5,922.00 | 5,742.85 | 5,795.70 | 5,790.48 | 250,919 |
| 11 Jan 2024 | 5,804.00 | 5,892.00 | 5,802.25 | 5,869.90 | 5,864.61 | 213,210 |
| 10 Jan 2024 | 5,800.00 | 5,819.30 | 5,721.30 | 5,800.90 | 5,795.67 | 239,740 |
| 09 Jan 2024 | 5,702.20 | 5,849.00 | 5,674.70 | 5,797.65 | 5,792.42 | 329,437 |
| 08 Jan 2024 | 5,750.00 | 5,774.85 | 5,640.00 | 5,682.00 | 5,676.88 | 157,009 |
| 05 Jan 2024 | 5,762.20 | 5,808.80 | 5,715.00 | 5,754.25 | 5,749.06 | 144,894 |
| 04 Jan 2024 | 5,768.30 | 5,839.95 | 5,731.50 | 5,762.20 | 5,757.01 | 220,702 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.