• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.26% Nasdaq Down0.29%

    More On APOLLOHOS.NS

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Apollo Hospitals Enterprise Ltd. (APOLLOHOS.NS)

    -NSE
    1,379.10 Down 4.70(0.34%) Jul 24
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Aug 25, 20151,255.901,307.901,232.001,279.40298,5001,279.40
    Aug 24, 20151,250.001,272.401,195.001,253.30328,9001,253.30
    Aug 21, 20151,337.001,337.001,282.551,302.35231,7001,302.35
    Aug 20, 20151,384.951,398.951,335.001,338.20239,2001,338.20
    Aug 19, 20151,355.001,399.801,328.701,376.25347,4001,376.25
    Aug 18, 20151,381.001,386.951,340.001,352.85123,9001,352.85
    Aug 17, 20151,368.001,382.801,333.401,374.4593,8001,374.45
    Aug 14, 20151,341.001,375.001,339.201,352.45168,2001,352.45
    Aug 13, 20151,370.001,385.001,329.651,336.75168,7001,336.75
    Aug 12, 20151,420.001,420.001,340.051,363.10226,7001,363.10
    Aug 11, 20151,455.001,476.201,397.701,427.95378,4001,427.95
    Aug 10, 20151,436.001,456.001,436.001,445.60200,6001,445.60
    Aug 7, 20151,432.001,463.851,431.051,436.90325,8001,436.90
    Aug 6, 20151,380.751,442.001,380.051,431.25457,0001,431.25
    Aug 5, 20151,380.651,388.101,364.051,375.00132,3001,375.00
    Aug 4, 20151,382.001,388.001,351.801,368.55162,8001,368.55
    Aug 3, 20151,386.001,386.001,355.001,378.70197,9001,378.70
    Jul 31, 20151,329.001,368.001,329.001,359.85210,2001,359.85
    Jul 30, 20151,334.601,346.051,320.051,328.25172,3001,328.25
    Jul 30, 20155.75 Dividend
    Jul 29, 20151,322.001,343.001,315.001,324.50197,1001,318.75
    Jul 28, 20151,367.201,367.201,314.001,331.70118,6001,325.92
    Jul 27, 20151,382.751,384.701,352.701,359.60239,7001,353.70
    Jul 24, 20151,392.001,404.401,370.201,379.10286,2001,373.11
    Jul 23, 20151,367.001,398.001,356.001,379.75818,2001,373.76
    Jul 22, 20151,340.001,369.901,325.001,367.20103,1001,361.27
    Jul 21, 20151,350.001,364.601,339.601,344.70100,3001,338.86
    Jul 20, 20151,369.401,370.001,343.601,350.4080,0001,344.54
    Jul 17, 20151,369.001,381.701,353.601,359.35107,9001,353.45
    Jul 16, 20151,364.901,383.901,361.451,369.60104,9001,363.65
    Jul 15, 20151,352.001,378.751,340.001,363.60211,4001,357.68
    Jul 14, 20151,345.451,355.801,335.951,349.20144,4001,343.34
    Jul 13, 20151,328.001,347.001,322.001,338.00175,3001,332.19
    Jul 10, 20151,323.001,335.601,310.001,328.55158,8001,322.78
    Jul 9, 20151,317.001,348.001,316.001,323.80310,9001,318.05
    Jul 8, 20151,286.001,334.001,280.601,314.05336,7001,308.35
    Jul 7, 20151,303.001,323.001,295.051,303.35135,6001,297.69
    Jul 6, 20151,290.001,321.001,282.401,299.30294,8001,293.66
    Jul 3, 20151,316.001,335.001,290.101,301.10143,5001,295.45
    Jul 2, 20151,332.001,355.401,316.001,319.55153,6001,313.82
    Jul 1, 20151,314.801,357.901,307.001,330.70402,1001,324.92
    Jun 30, 20151,283.251,326.001,279.901,315.95273,1001,310.24
    Jun 29, 20151,298.001,303.201,266.151,283.25163,2001,277.68
    Jun 26, 20151,298.351,325.001,293.301,309.55283,4001,303.87
    Jun 25, 20151,285.001,309.901,278.901,301.10295,1001,295.45
    Jun 24, 20151,278.501,294.701,267.101,284.05113,5001,278.48
    Jun 23, 20151,300.001,306.501,268.001,275.75265,0001,270.21
    Jun 22, 20151,256.001,304.901,241.951,298.35409,3001,292.71
    Jun 19, 20151,194.401,259.001,193.401,253.00453,9001,247.56
    Jun 18, 20151,190.051,203.501,182.001,189.40185,9001,184.24
    Jun 17, 20151,200.951,206.801,180.651,187.85174,4001,182.69
    Jun 16, 20151,173.001,215.001,173.001,192.35200,6001,187.17
    Jun 15, 20151,156.001,250.001,155.001,185.75111,2001,180.60
    Jun 12, 20151,214.001,217.801,171.001,178.35129,2001,173.23
    Jun 11, 20151,215.001,230.301,201.201,219.25297,9001,213.96
    Jun 10, 20151,164.001,216.001,164.001,204.15134,5001,198.92
    Jun 9, 20151,214.001,214.001,165.551,171.95251,9001,166.86
    Jun 8, 20151,202.101,219.801,195.751,210.70111,3001,205.44
    Jun 5, 20151,224.351,224.351,190.001,195.7590,1001,190.56
    Jun 4, 20151,211.751,225.001,189.801,213.90152,9001,208.63
    Jun 3, 20151,208.051,221.001,150.001,212.80277,1001,207.54
    Jun 2, 20151,224.001,224.001,201.301,207.00112,4001,201.76
    Jun 1, 20151,212.701,233.001,204.001,225.35181,3001,220.03
    May 29, 20151,220.001,238.451,204.001,212.55417,2001,207.29
    May 28, 20151,229.551,251.001,191.301,222.25438,2001,216.94
    May 27, 20151,230.001,238.501,221.001,226.85149,4001,221.52
    May 26, 20151,284.101,284.401,230.001,240.05223,8001,234.67
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in .