APOLLOHOSP.BO - Apollo Hospitals Enterprise Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
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
Feb 23, 20181,250.001,250.001,220.001,232.101,232.1022,158
Feb 22, 20181,204.001,258.551,195.001,244.601,244.6032,362
Feb 21, 20181,191.001,220.001,176.001,211.501,211.5020,374
Feb 20, 20181,180.851,213.801,179.851,201.301,201.3026,337
Feb 19, 20181,154.551,194.351,146.551,187.051,187.0547,061
Feb 16, 20181,225.001,245.001,121.001,138.201,138.2046,609
Feb 15, 20181,180.001,218.301,155.201,207.651,207.6523,932
Feb 14, 20181,158.001,195.051,158.001,180.651,180.6526,797
Feb 12, 20181,123.551,162.951,122.701,154.851,154.8514,318
Feb 09, 20181,125.001,134.901,109.201,121.851,121.8515,883
Feb 08, 20181,135.001,153.551,117.051,133.201,133.2031,643
Feb 07, 20181,155.001,161.601,124.251,135.401,135.409,425
Feb 06, 20181,130.001,158.001,085.051,140.101,140.10322,653
Feb 05, 20181,154.001,158.351,127.051,131.801,131.809,349
Feb 02, 20181,215.501,215.501,125.051,151.001,151.0026,635
Feb 01, 20181,174.251,224.451,160.001,215.751,215.7586,103
Jan 31, 20181,140.601,173.001,140.601,161.601,161.6014,400
Jan 30, 20181,145.001,149.001,120.601,136.601,136.6018,116
Jan 29, 20181,141.001,149.701,128.801,140.051,140.059,030
Jan 25, 20181,113.001,138.001,104.251,133.851,133.8521,099
Jan 24, 20181,140.001,150.101,104.001,111.601,111.608,358
Jan 23, 20181,165.051,169.851,140.701,147.351,147.359,391
Jan 22, 20181,144.001,169.951,144.001,164.901,164.907,205
Jan 19, 20181,119.001,142.951,116.951,138.051,138.058,830
Jan 18, 20181,132.401,132.401,107.951,116.051,116.058,658
Jan 17, 20181,155.001,155.001,119.501,125.901,125.907,280
Jan 16, 20181,181.751,184.001,142.901,150.251,150.256,740
Jan 15, 20181,160.001,180.901,160.001,179.851,179.854,843
Jan 12, 20181,179.101,180.201,158.501,161.301,161.304,123
Jan 11, 20181,177.401,192.401,170.001,173.301,173.309,984
Jan 10, 20181,186.001,186.001,159.851,170.551,170.555,013
Jan 09, 20181,188.301,188.301,168.701,171.201,171.205,160
Jan 08, 20181,183.051,209.001,176.551,181.851,181.8510,769
Jan 05, 20181,172.601,198.451,165.401,193.851,193.8511,601
Jan 04, 20181,183.051,188.501,153.151,165.251,165.259,864
Jan 03, 20181,198.001,199.151,167.001,177.851,177.8511,988
Jan 02, 20181,205.601,211.401,186.201,192.251,192.255,834
Jan 01, 20181,212.001,215.001,191.751,202.751,202.753,476
Dec 29, 20171,223.401,230.001,201.001,205.251,205.259,859
Dec 28, 20171,203.001,238.801,202.701,228.851,228.8530,201
Dec 27, 20171,183.901,203.001,177.001,201.501,201.506,850
Dec 26, 20171,182.201,191.901,169.901,179.201,179.203,489
Dec 22, 20171,197.651,209.001,171.651,176.951,176.9512,272
Dec 21, 20171,179.951,203.001,165.001,196.251,196.25350,196
Dec 20, 20171,176.001,188.001,169.101,173.701,173.704,975
Dec 19, 20171,172.001,182.601,155.001,175.501,175.5011,113
Dec 18, 20171,201.351,221.001,161.401,172.451,172.4511,136
Dec 15, 20171,218.001,218.001,179.051,196.301,196.3011,617
Dec 14, 20171,192.851,208.001,173.151,205.151,205.1512,507
Dec 13, 20171,186.401,192.751,175.001,186.501,186.506,054
Dec 12, 20171,194.551,206.001,177.001,190.751,190.7513,015
Dec 11, 20171,190.001,207.501,187.101,191.801,191.8014,420
Dec 08, 20171,180.001,199.751,179.851,192.251,192.2516,059
Dec 07, 20171,145.001,174.001,145.001,170.401,170.4010,564
Dec 06, 201764,617.0064,887.201,141.601,150.651,150.657,027
Dec 05, 20171,152.001,178.001,143.301,162.351,162.3516,066
Dec 04, 20171,150.001,161.401,131.451,148.951,148.9527,733
Dec 01, 20171,119.951,153.001,119.951,145.251,145.2529,165
Nov 30, 20171,110.001,124.401,086.501,108.001,108.0017,574
Nov 29, 20171,105.001,120.001,096.851,102.751,102.7512,564
Nov 28, 20171,132.751,167.901,087.551,104.951,104.9528,067
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...