APOLLOHOSP.BO - Apollo Hospitals Enterprise Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20181,118.151,135.001,102.501,122.451,122.4522,256
Oct 17, 20181,136.001,145.201,114.301,122.551,122.5517,282
Oct 16, 20181,134.751,135.601,101.901,109.751,109.7512,915
Oct 15, 20181,132.001,140.001,113.651,133.351,133.3513,351
Oct 12, 20181,129.951,136.251,106.201,132.851,132.8525,113
Oct 11, 20181,110.001,141.301,089.001,121.701,121.7071,437
Oct 10, 20181,110.501,129.851,100.501,123.901,123.9016,208
Oct 09, 20181,082.001,109.651,066.001,094.651,094.6525,255
Oct 08, 20181,050.951,087.101,041.751,077.951,077.9526,244
Oct 05, 20181,043.201,072.501,035.551,055.251,055.2561,568
Oct 04, 20181,064.001,065.051,036.301,044.401,044.4020,801
Oct 03, 20181,078.901,083.401,045.701,071.951,071.9534,182
Oct 01, 20181,045.951,093.401,028.051,065.951,065.9540,566
Sep 28, 20181,068.001,080.101,032.351,043.101,043.1029,513
Sep 27, 20181,036.601,090.001,026.551,070.651,070.6567,650
Sep 26, 20181,037.551,060.651,033.351,045.701,045.701,429,510
Sep 25, 20181,040.001,054.001,013.201,046.651,046.6524,555
Sep 24, 20181,038.051,039.051,009.501,017.101,017.1033,050
Sep 21, 20181,080.001,082.45997.501,044.151,044.1536,246
Sep 19, 20181,126.651,133.151,062.001,072.701,072.7086,355
Sep 18, 20181,121.301,136.101,112.351,120.001,120.0039,558
Sep 17, 20181,116.001,124.851,102.651,121.151,121.1528,583
Sep 14, 20181,115.151,121.451,108.551,116.401,116.4062,802
Sep 12, 20181,100.301,120.051,092.001,107.401,107.4038,361
Sep 12, 20185 Dividend
Sep 11, 20181,135.001,135.001,092.901,112.201,107.2034,944
Sep 10, 20181,163.001,176.601,115.751,127.351,122.2864,125
Sep 07, 20181,130.001,162.401,096.501,159.201,153.99311,449
Sep 06, 20181,135.601,154.851,109.251,120.901,115.8636,886
Sep 05, 20181,180.001,180.001,123.551,134.351,129.2546,287
Sep 04, 20181,184.951,188.801,157.001,182.051,176.7433,563
Sep 03, 20181,186.001,205.951,165.601,173.651,168.3727,729
Aug 31, 20181,200.001,203.251,175.001,185.151,179.8238,324
Aug 30, 20181,200.451,234.501,183.701,192.001,186.6460,199
Aug 29, 20181,174.101,225.101,174.101,193.851,188.48114,417
Aug 28, 20181,191.251,195.751,161.151,173.851,168.5762,606
Aug 27, 20181,195.551,213.001,183.101,198.851,193.4644,091
Aug 24, 20181,155.001,203.101,151.751,195.551,190.18112,728
Aug 23, 20181,182.501,199.151,142.301,147.901,142.7443,363
Aug 21, 20181,194.001,204.001,172.301,182.501,177.1887,004
Aug 20, 20181,185.601,220.001,183.251,198.101,192.7183,521
Aug 17, 20181,140.501,207.001,133.051,184.701,179.37222,152
Aug 16, 20181,125.001,152.001,106.201,140.301,135.17125,266
Aug 14, 20181,065.001,138.401,046.901,129.051,123.97260,071
Aug 13, 2018958.951,086.60946.651,067.601,062.80331,924
Aug 10, 2018965.00988.05943.00946.55942.2971,177
Aug 09, 2018969.30984.00959.60963.95959.6213,725
Aug 08, 2018965.95975.00959.05969.05964.698,657
Aug 07, 2018985.00985.00965.00969.35964.9910,631
Aug 06, 2018972.65988.35969.10981.35976.9418,632
Aug 03, 2018963.00977.00958.60968.90964.5427,627
Aug 02, 2018949.90967.35938.80960.40956.0818,024
Aug 01, 2018958.00963.90942.25949.40945.1316,172
Jul 31, 2018943.30961.00937.20953.15948.8757,640
Jul 30, 2018938.05941.00912.00933.00928.8145,891
Jul 27, 2018943.70945.60931.00933.75929.5513,468
Jul 26, 2018943.90944.85931.50936.95932.7413,971
Jul 25, 2018949.95955.60936.00941.50937.2718,090
Jul 24, 2018956.55958.40927.15940.45936.2215,418
Jul 23, 2018934.30957.00911.10952.55948.2746,324
Jul 20, 2018955.90955.90927.95930.40926.2223,404
Jul 19, 2018966.25966.25939.75955.05950.7626,466
Jul 18, 2018989.95992.00959.80970.00965.6480,129
Jul 17, 2018940.05985.00920.55978.20973.8031,704
Jul 16, 2018965.10979.80937.95943.55939.3128,417
Jul 13, 20181,014.801,014.80970.00975.30970.9224,519
Jul 12, 2018998.201,027.00998.00999.45994.9625,901
Jul 11, 20181,014.901,014.90990.60997.40992.9222,583
Jul 10, 20181,000.001,014.30993.001,008.701,004.1716,612
Jul 09, 20181,034.901,034.90992.001,000.55996.0522,486
Jul 06, 20181,054.051,064.051,004.101,010.851,006.3132,858
Jul 05, 20181,078.751,089.001,036.051,044.551,039.8514,075
Jul 04, 20181,059.001,083.901,055.001,078.051,073.2019,888
Jul 03, 20181,070.901,070.901,049.701,060.001,055.2320,814
Jul 02, 20181,066.951,067.851,037.801,063.401,058.6284,541
Jun 29, 20181,033.401,055.251,007.351,046.201,041.5016,133
Jun 28, 20181,010.051,017.551,000.001,011.601,007.0512,279
Jun 27, 20181,017.051,026.701,010.001,018.401,013.8218,628
Jun 26, 20181,034.001,043.601,016.051,021.501,016.9112,483
Jun 25, 20181,028.751,051.951,023.701,035.901,031.2495,504
Jun 22, 20181,038.001,038.001,005.001,021.751,017.169,589
Jun 21, 20181,048.001,048.001,017.951,021.001,016.4111,084
Jun 20, 20181,058.001,074.901,042.401,048.301,043.5927,835
Jun 19, 20181,050.001,065.001,030.001,058.951,054.1922,794
Jun 18, 20181,043.001,075.001,042.001,051.651,046.9244,925
Jun 15, 2018969.601,044.00969.601,029.851,025.2252,089
Jun 14, 2018987.00987.00962.00971.50967.139,603
Jun 13, 2018982.551,009.00973.75976.55972.1617,283
Jun 12, 20181,014.901,060.90975.60980.90976.4918,321
Jun 11, 20181,027.901,029.90995.001,000.85996.3514,972
Jun 08, 2018968.001,020.00965.051,015.751,011.1828,671
Jun 07, 2018930.05987.95930.05973.00968.6319,420
Jun 06, 2018937.80946.60927.00930.00925.825,822
Jun 05, 2018942.00950.00924.60937.80933.5813,765
Jun 04, 2018940.00974.80917.00942.30938.06382,444
Jun 01, 2018949.00960.75917.45928.10923.9341,609
May 31, 20181,000.001,004.15938.50949.70945.4337,332
May 30, 2018993.25999.00976.35987.15982.7112,423
May 29, 2018975.001,013.00961.701,004.801,000.2821,903
May 28, 2018993.00999.55971.05987.45983.016,862
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...