APOLLOHOSP.BO - Apollo Hospitals Enterprise Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2018966.25966.25939.75955.05955.0526,466
Jul 18, 2018989.95992.00959.80970.00970.0080,129
Jul 17, 2018940.05985.00920.55978.20978.2031,704
Jul 16, 2018------
Jul 13, 20181,014.801,014.80970.00975.30975.3024,519
Jul 12, 2018998.201,027.00998.00999.45999.4525,901
Jul 11, 20181,014.901,014.90990.60997.40997.4022,583
Jul 10, 20181,000.001,014.30993.001,008.701,008.7016,612
Jul 09, 20181,034.901,034.90992.001,000.551,000.5522,486
Jul 06, 20181,054.051,064.051,004.101,010.851,010.8532,858
Jul 05, 20181,078.751,089.001,036.051,044.551,044.5514,075
Jul 04, 20181,059.001,083.901,055.001,078.051,078.0519,888
Jul 03, 20181,070.901,070.901,049.701,060.001,060.0020,814
Jul 02, 20181,066.951,067.851,037.801,063.401,063.4084,541
Jun 29, 20181,033.401,055.251,007.351,046.201,046.2016,133
Jun 28, 20181,010.051,017.551,000.001,011.601,011.6012,279
Jun 27, 20181,017.051,026.701,010.001,018.401,018.4018,628
Jun 26, 20181,034.001,043.601,016.051,021.501,021.5012,483
Jun 25, 20181,028.751,051.951,023.701,035.901,035.9095,504
Jun 22, 20181,038.001,038.001,005.001,021.751,021.759,589
Jun 21, 20181,048.001,048.001,017.951,021.001,021.0011,084
Jun 20, 20181,058.001,074.901,042.401,048.301,048.3027,835
Jun 19, 20181,050.001,065.001,030.001,058.951,058.9522,794
Jun 18, 20181,043.001,075.001,042.001,051.651,051.6544,925
Jun 15, 2018969.601,044.00969.601,029.851,029.8552,089
Jun 14, 2018987.00987.00962.00971.50971.509,603
Jun 13, 2018982.551,009.00973.75976.55976.5517,283
Jun 12, 20181,014.901,060.90975.60980.90980.9018,321
Jun 11, 20181,027.901,029.90995.001,000.851,000.8514,972
Jun 08, 2018968.001,020.00965.051,015.751,015.7528,671
Jun 07, 2018930.05987.95930.05973.00973.0019,420
Jun 06, 2018937.80946.60927.00930.00930.005,822
Jun 05, 2018942.00950.00924.60937.80937.8013,765
Jun 04, 2018940.00974.80917.00942.30942.30382,444
Jun 01, 2018949.00960.75917.45928.10928.1041,609
May 31, 20181,000.001,004.15938.50949.70949.7037,332
May 30, 2018993.25999.00976.35987.15987.1512,423
May 29, 2018975.001,013.00961.701,004.801,004.8021,903
May 28, 2018993.00999.55971.05987.45987.456,862
May 25, 2018969.351,004.85956.45993.00993.0016,028
May 24, 2018971.50974.00947.75967.10967.1012,219
May 23, 2018960.05978.65956.85966.30966.307,324
May 22, 2018983.50986.00958.00971.15971.1522,480
May 21, 20181,018.851,018.85977.25985.00985.0016,684
May 18, 20181,025.551,031.301,011.501,015.751,015.753,827
May 17, 20181,032.851,035.701,012.601,019.501,019.503,301
May 16, 20181,037.201,037.201,021.001,028.601,028.604,391
May 15, 20181,025.251,049.001,025.251,041.951,041.958,961
May 14, 20181,054.901,054.901,020.551,023.201,023.207,278
May 11, 20181,034.601,053.951,013.001,042.001,042.0020,756
May 10, 20181,046.801,053.001,022.151,025.651,025.6511,875
May 09, 20181,068.851,068.851,042.001,046.801,046.8014,481
May 08, 20181,077.151,077.501,065.501,071.751,071.758,102
May 07, 20181,085.001,090.001,058.001,079.001,079.0010,671
May 04, 20181,065.051,107.451,063.651,098.151,098.159,784
May 03, 20181,075.001,078.451,063.351,066.651,066.654,741
May 02, 20181,090.001,090.001,076.551,081.451,081.451,642
Apr 30, 20181,074.801,098.001,073.951,088.701,088.704,853
Apr 27, 20181,077.351,080.501,069.001,072.601,072.604,425
Apr 26, 20181,092.001,092.001,066.001,080.201,080.205,417
Apr 25, 20181,119.951,119.951,077.801,087.201,087.2010,293
Apr 24, 20181,129.251,130.201,099.351,109.401,109.408,058
Apr 23, 20181,136.001,147.351,119.001,130.851,130.858,300
Apr 20, 20181,123.301,141.501,111.001,132.601,132.6025,756
Apr 19, 20181,080.001,125.001,080.001,121.951,121.9519,592
Apr 18, 20181,083.001,090.301,070.001,075.351,075.354,876
Apr 17, 20181,094.001,094.001,078.951,085.301,085.304,711
Apr 16, 20181,082.351,105.001,075.851,095.301,095.3012,364
Apr 13, 20181,078.001,084.501,072.001,082.251,082.256,280
Apr 12, 20181,107.901,122.651,072.001,077.401,077.4010,609
Apr 11, 20181,095.301,116.001,084.801,105.801,105.8027,737
Apr 10, 20181,070.151,094.001,052.551,082.301,082.3011,289
Apr 09, 20181,089.001,089.801,056.501,061.051,061.0515,939
Apr 06, 20181,085.251,101.851,069.101,074.951,074.9560,481
Apr 05, 20181,077.501,090.001,077.501,082.101,082.109,312
Apr 04, 20181,095.701,103.701,060.501,066.501,066.508,244
Apr 03, 20181,089.151,126.001,081.301,093.251,093.2512,854
Apr 02, 20181,064.251,105.501,056.151,096.851,096.8510,237
Mar 28, 20181,035.001,068.801,020.651,062.651,062.659,946
Mar 27, 20181,000.001,041.55997.001,030.251,030.2513,471
Mar 26, 20181,010.001,030.05995.651,006.901,006.9017,250
Mar 23, 20181,015.001,015.301,001.551,006.951,006.958,258
Mar 22, 20181,030.001,035.001,015.101,022.151,022.15163,389
Mar 21, 20181,043.301,062.001,026.451,029.251,029.257,089
Mar 20, 20181,053.301,057.001,040.001,043.301,043.3013,015
Mar 19, 20181,073.951,081.251,038.251,057.951,057.9514,070
Mar 16, 20181,095.001,099.901,065.451,070.301,070.3014,379
Mar 15, 20181,087.001,113.801,083.951,096.701,096.708,185
Mar 14, 20181,090.801,092.751,080.101,090.101,090.108,955
Mar 13, 20181,120.051,131.001,092.001,097.601,097.6012,470
Mar 12, 20181,138.001,151.051,115.001,130.451,130.4513,117
Mar 09, 20181,189.901,189.901,145.051,149.901,149.908,243
Mar 08, 20181,157.151,174.901,144.151,163.951,163.9560,955
Mar 07, 20181,158.451,164.101,135.801,148.301,148.308,402
Mar 06, 20181,173.951,179.351,147.001,160.901,160.9012,571
Mar 05, 20181,183.501,196.351,161.601,168.351,168.359,332
Mar 01, 20181,197.951,207.001,178.451,182.101,182.1013,381
Feb 28, 20181,178.001,208.101,178.001,202.851,202.8512,838
Feb 27, 20181,235.601,242.101,192.351,195.901,195.9013,985
Feb 26, 20181,235.001,262.001,227.051,237.051,237.0519,899
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...