APOLSINHOT.NS - Apollo Sindoori Hotels Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019888.15888.15870.00871.60871.60717
Jul 18, 2019870.05924.00866.50900.70900.702,391
Jul 17, 2019902.95928.00881.00897.85897.85309
Jul 17, 20193 Dividend
Jul 16, 2019897.30897.35881.20882.90879.90196
Jul 16, 20193 Dividend
Jul 15, 2019894.00900.05877.00884.90878.90317
Jul 12, 2019878.65884.55870.00879.60873.641,720
Jul 11, 2019867.05876.90827.00869.10863.213,687
Jul 10, 2019890.00890.00857.05879.25873.294,997
Jul 09, 2019924.95925.00883.00884.00878.011,556
Jul 08, 2019924.45924.45891.05899.30893.21215
Jul 05, 2019907.95910.00888.00906.10899.96187
Jul 04, 2019893.05901.00885.00887.35881.34179
Jul 03, 2019929.85930.00893.00905.10898.97272
Jul 02, 2019910.00920.00885.00919.40913.17316
Jul 01, 2019932.45945.00887.10903.10896.98638
Jun 28, 2019920.05942.00919.95927.35921.071,177
Jun 27, 2019914.95936.90900.00912.80906.61653
Jun 26, 2019872.00913.90846.00900.10894.001,290
Jun 25, 2019857.95889.00836.10871.65865.74365
Jun 24, 2019831.05850.05802.00843.40837.681,026
Jun 21, 2019867.95882.00835.20837.55831.872,511
Jun 20, 2019857.05860.00830.00853.15847.373,834
Jun 19, 2019903.05903.05856.10867.80861.92900
Jun 18, 2019913.95913.95888.30898.00891.911,194
Jun 17, 2019880.10918.00878.00899.80893.70242
Jun 14, 2019891.00905.00877.00899.35893.26881
Jun 13, 2019916.95918.00890.25903.05896.93190
Jun 12, 2019924.00924.00876.10881.00875.03665
Jun 11, 2019925.00930.00901.00909.75903.59534
Jun 10, 2019945.95946.00924.95932.90926.58259
Jun 07, 2019944.95945.00908.00923.50917.24724
Jun 06, 2019972.95973.00945.00947.45941.03395
Jun 04, 2019975.00975.00952.20969.75963.182,199
Jun 03, 2019935.05982.00935.00966.15959.603,813
May 31, 20191,025.001,025.00925.10935.70929.364,373
May 30, 20191,019.951,050.00991.001,000.40993.623,309
May 29, 20191,018.951,020.00980.05991.00984.281,843
May 28, 2019997.951,020.00975.00997.50990.744,859
May 27, 2019947.90977.70935.05973.15966.565,844
May 24, 2019891.95975.00885.15947.90941.487,583
May 23, 2019920.05939.00890.10895.85889.78600
May 22, 2019872.05904.95872.00896.75890.67514
May 21, 2019904.00904.00880.00888.50882.48524
May 20, 2019862.05912.00855.00910.15903.981,694
May 17, 2019851.10876.00840.30859.20853.38596
May 16, 2019907.90907.90849.90866.50860.636,905
May 15, 2019898.85898.85870.00874.75868.8263
May 14, 2019929.95929.95848.95877.25871.3111,392
May 13, 2019937.95937.95890.00903.75897.631,962
May 10, 2019947.90947.90902.15924.90918.6361
May 09, 2019937.95937.95890.00909.50903.34175
May 08, 2019902.05924.95872.00899.40893.312,083
May 07, 2019946.95955.00881.00909.75903.59818
May 06, 2019932.70980.00900.00922.55916.30894
May 03, 2019904.10959.00904.05932.70926.38837
May 02, 2019969.95969.95900.00917.35911.13327
Apr 30, 2019969.80969.80891.20916.60910.39385
Apr 26, 2019984.95984.95925.00928.15921.861,030
Apr 25, 2019964.75964.75922.00927.20920.921,469
Apr 24, 2019922.55987.90922.50942.30935.91337
Apr 23, 2019951.50968.95935.00947.60941.182,465
Apr 22, 2019974.001,005.05950.10956.40949.923,885
Apr 18, 2019979.951,005.00950.00961.80955.286,443
Apr 16, 2019872.95932.90870.85932.90926.586,613
Apr 15, 2019875.05897.80826.60848.10842.356,604
Apr 12, 2019840.00898.00840.00852.10846.33185
Apr 11, 2019877.95877.95840.00848.05842.30422
Apr 10, 2019872.95872.95850.00859.65853.82257
Apr 09, 2019889.95889.95848.00851.70845.93956
Apr 08, 2019900.95900.95862.00867.95862.07723
Apr 05, 2019948.00948.00865.00875.90869.961,472
Apr 04, 2019909.85909.85860.00867.50861.621,250
Apr 03, 2019921.10921.10870.00879.40873.44783
Apr 02, 2019880.00908.00880.00886.00880.002,867
Apr 01, 2019926.80926.80875.00884.80878.801,583
Mar 28, 2019901.00902.00865.00882.35876.37484
Mar 27, 2019924.65924.65875.00900.00893.901,050
Mar 26, 2019922.75922.75871.00889.00882.983,832
Mar 25, 2019928.90928.90875.00899.95893.851,068
Mar 22, 2019940.00940.00900.00901.85895.74648
Mar 20, 2019948.00948.00901.00906.60900.46776
Mar 19, 2019960.00960.00915.00920.00913.77690
Mar 18, 2019905.20974.60905.20925.00918.731,170
Mar 15, 2019930.00949.80901.05930.50924.192,277
Mar 14, 2019935.05951.50915.00926.30920.021,908
Mar 13, 2019964.70965.00932.00950.70944.26256
Mar 12, 2019965.00965.00919.05950.00943.56319
Mar 11, 2019960.00975.60921.10933.00926.681,046
Mar 08, 2019951.00991.90929.00936.70930.351,178
Mar 07, 2019979.951,002.60935.00961.90955.381,395
Mar 06, 2019970.00970.00930.00954.90948.43375
Mar 05, 2019955.00965.00910.00949.00942.572,643
Mar 01, 2019960.00960.00910.00922.70916.45734
Feb 28, 2019940.00959.10925.00950.00943.562,665
Feb 27, 2019949.95959.90927.00929.95923.65200
Feb 26, 2019912.05959.80910.00927.40921.12517
Feb 25, 2019906.00940.00906.00917.00910.79272
Feb 22, 2019911.00925.00901.00906.00899.86110
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...