APOLLOHOSP.BO - Apollo Hospitals Enterprise Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20191,360.001,365.001,336.001,359.851,359.8516,338
Jan 17, 20191,350.001,358.051,345.101,350.201,350.209,770
Jan 16, 20191,339.001,353.101,327.251,348.101,348.1019,681
Jan 15, 20191,327.401,333.751,319.401,329.501,329.5017,533
Jan 14, 20191,289.001,330.001,286.351,324.201,324.2042,227
Jan 11, 20191,282.701,299.001,270.001,294.651,294.6512,604
Jan 10, 20191,261.951,290.101,261.001,285.651,285.6525,851
Jan 09, 20191,258.001,270.351,250.051,265.251,265.2514,164
Jan 08, 20191,284.001,284.001,244.251,249.551,249.5521,582
Jan 07, 20191,295.051,299.901,275.301,280.801,280.8036,386
Jan 04, 20191,261.001,296.901,261.001,291.151,291.1521,693
Jan 03, 20191,259.151,272.501,253.151,261.851,261.8516,205
Jan 02, 20191,264.901,288.501,254.251,261.251,261.2530,849
Jan 01, 20191,255.951,271.951,248.851,263.351,263.3519,228
Dec 31, 20181,230.001,265.001,228.351,258.701,258.7037,482
Dec 28, 20181,248.551,251.301,226.001,240.501,240.5020,084
Dec 27, 20181,290.001,290.001,233.101,239.551,239.5537,363
Dec 26, 20181,280.001,280.001,239.101,266.051,266.059,337
Dec 24, 20181,261.401,293.001,233.101,275.901,275.9030,116
Dec 21, 20181,268.951,282.551,246.001,250.401,250.4023,216
Dec 20, 20181,222.001,278.001,222.001,269.951,269.9516,009
Dec 19, 20181,233.001,254.651,215.501,242.651,242.6519,087
Dec 18, 20181,210.001,230.001,201.701,226.401,226.4013,354
Dec 17, 20181,244.101,251.101,211.601,221.051,221.0533,662
Dec 14, 20181,219.901,259.901,219.901,244.251,244.2536,166
Dec 13, 20181,220.401,239.901,210.001,223.501,223.5014,570
Dec 12, 20181,193.651,216.601,185.001,212.651,212.6515,289
Dec 11, 20181,164.151,184.251,146.301,180.351,180.3516,061
Dec 10, 20181,213.901,213.901,163.301,173.201,173.2012,845
Dec 07, 20181,207.901,214.051,169.051,207.551,207.5522,479
Dec 06, 20181,230.001,237.851,181.501,189.801,189.8037,643
Dec 05, 20181,251.901,268.001,208.001,232.301,232.3033,774
Dec 04, 20181,283.001,297.151,237.101,243.401,243.4029,340
Dec 03, 20181,268.201,327.001,260.051,284.151,284.1568,509
Nov 30, 20181,253.101,288.601,250.001,262.301,262.3044,251
Nov 29, 20181,239.001,254.001,225.951,242.501,242.5014,623
Nov 28, 20181,233.901,248.401,223.451,231.451,231.459,482
Nov 27, 20181,254.901,264.401,224.601,232.851,232.8527,107
Nov 26, 20181,225.001,253.001,216.901,248.301,248.3024,566
Nov 22, 20181,230.001,230.001,196.551,213.851,213.859,577
Nov 21, 20181,220.001,222.801,202.251,212.601,212.6012,349
Nov 20, 20181,231.501,238.501,188.951,193.101,193.1017,726
Nov 19, 20181,233.001,265.001,218.751,225.751,225.7528,039
Nov 16, 20181,235.001,269.201,222.501,233.951,233.9541,757
Nov 15, 20181,199.901,287.501,182.651,265.651,265.65589,141
Nov 14, 20181,155.001,176.001,142.551,166.151,166.1521,171
Nov 13, 20181,134.901,153.801,113.951,145.351,145.3513,545
Nov 12, 20181,155.101,155.901,129.451,140.251,140.258,774
Nov 09, 20181,134.951,157.951,134.551,145.301,145.304,385
Nov 07, 20181,165.001,165.001,126.301,133.151,133.151,399
Nov 06, 20181,163.351,167.651,122.001,133.801,133.8032,663
Nov 05, 20181,160.001,193.401,150.551,166.451,166.4515,879
Nov 02, 20181,176.751,201.651,141.201,150.901,150.9020,709
Nov 01, 20181,144.701,182.951,144.701,170.651,170.6555,519
Oct 31, 20181,171.001,175.201,132.101,145.901,145.9013,944
Oct 30, 20181,144.001,176.251,130.101,167.801,167.8017,370
Oct 29, 20181,091.551,151.901,091.551,143.851,143.8515,029
Oct 26, 20181,100.101,100.101,066.251,084.451,084.4519,788
Oct 25, 20181,115.001,155.801,092.001,123.251,123.2526,953
Oct 24, 20181,145.001,151.351,112.901,127.901,127.9012,529
Oct 23, 20181,138.001,153.201,125.751,144.451,144.4521,372
Oct 22, 20181,145.001,145.001,110.601,132.151,132.1511,486
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...