APL APOLLO TUBES LIMITED (aplapollo)
METALS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 1799.4 | 1799.4 | 1798.2 | 1799.0 | 2100 |
| 2025-05-20 15:28:00 | 1799.1 | 1799.5 | 1799.1 | 1799.4 | 4900 |
| 2025-05-20 15:27:00 | 1797.0 | 1799.1 | 1797.0 | 1799.1 | 8050 |
| 2025-05-20 15:26:00 | 1797.5 | 1797.5 | 1797.0 | 1797.0 | 2800 |
| 2025-05-20 15:25:00 | 1797.7 | 1797.7 | 1797.5 | 1797.5 | 3850 |
| 2025-05-20 15:24:00 | 1798.0 | 1798.0 | 1797.7 | 1797.7 | 2450 |
| 2025-05-20 15:23:00 | 1798.1 | 1798.1 | 1798.0 | 1798.0 | 1400 |
| 2025-05-20 15:22:00 | 1798.3 | 1798.3 | 1798.0 | 1798.1 | 1750 |
| 2025-05-20 15:21:00 | 1798.0 | 1798.3 | 1798.0 | 1798.3 | 1400 |
| 2025-05-20 15:20:00 | 1797.3 | 1798.0 | 1797.3 | 1798.0 | 1400 |
| 2025-05-20 15:19:00 | 1797.7 | 1798.2 | 1797.3 | 1797.3 | 1750 |
| 2025-05-20 15:18:00 | 1798.8 | 1798.8 | 1797.7 | 1797.7 | 2450 |
| 2025-05-20 15:17:00 | 1798.9 | 1798.9 | 1798.5 | 1798.5 | 350 |
| 2025-05-20 15:16:00 | 1798.2 | 1798.9 | 1798.2 | 1798.9 | 2450 |
| 2025-05-20 15:15:00 | 1799.0 | 1799.7 | 1798.7 | 1798.7 | 5250 |
| 2025-05-20 15:14:00 | 1798.2 | 1799.0 | 1797.0 | 1797.6 | 2100 |
| 2025-05-20 15:13:00 | 1797.2 | 1798.2 | 1797.1 | 1798.2 | 1750 |
| 2025-05-20 15:12:00 | 1797.1 | 1798.2 | 1797.1 | 1798.2 | 1750 |
| 2025-05-20 15:11:00 | 1798.4 | 1798.6 | 1797.0 | 1797.1 | 4200 |
| 2025-05-20 15:10:00 | 1796.1 | 1796.1 | 1796.1 | 1796.1 | 0 |
| 2025-05-20 15:09:00 | 1795.9 | 1797.3 | 1795.9 | 1796.1 | 3500 |
| 2025-05-20 15:08:00 | 1798.3 | 1798.3 | 1795.9 | 1795.9 | 1400 |
| 2025-05-20 15:07:00 | 1799.3 | 1799.3 | 1798.2 | 1798.3 | 1050 |
| 2025-05-20 15:06:00 | 1799.8 | 1800.2 | 1798.9 | 1799.3 | 3500 |
| 2025-05-20 15:05:00 | 1801.7 | 1801.7 | 1799.8 | 1799.8 | 2800 |
| 2025-05-20 15:04:00 | 1802.9 | 1802.9 | 1800.0 | 1801.1 | 2800 |
| 2025-05-20 15:03:00 | 1802.5 | 1802.9 | 1802.5 | 1802.9 | 700 |
| 2025-05-20 15:02:00 | 1801.4 | 1803.3 | 1801.4 | 1802.5 | 2800 |
| 2025-05-20 15:01:00 | 1800.3 | 1801.4 | 1800.3 | 1801.4 | 1750 |
| 2025-05-20 15:00:00 | 1797.7 | 1800.3 | 1796.9 | 1800.3 | 2100 |
| 2025-05-20 14:59:00 | 1798.4 | 1799.1 | 1797.9 | 1797.9 | 700 |
| 2025-05-20 14:58:00 | 1798.1 | 1799.2 | 1797.3 | 1798.4 | 2450 |
| 2025-05-20 14:57:00 | 1798.6 | 1798.6 | 1797.6 | 1798.1 | 1050 |
| 2025-05-20 14:56:00 | 1798.5 | 1798.6 | 1798.5 | 1798.6 | 350 |
| 2025-05-20 14:55:00 | 1798.8 | 1798.8 | 1797.9 | 1798.5 | 2100 |
| 2025-05-20 14:54:00 | 1798.7 | 1798.7 | 1798.2 | 1798.2 | 700 |
| 2025-05-20 14:53:00 | 1799.2 | 1799.2 | 1796.3 | 1798.7 | 3500 |
| 2025-05-20 14:52:00 | 1799.0 | 1800.0 | 1799.0 | 1799.2 | 1750 |
| 2025-05-20 14:51:00 | 1801.3 | 1801.3 | 1799.0 | 1799.0 | 2100 |
| 2025-05-20 14:50:00 | 1800.0 | 1801.3 | 1800.0 | 1801.3 | 1400 |
| 2025-05-20 14:49:00 | 1798.9 | 1800.0 | 1798.3 | 1800.0 | 3150 |
| 2025-05-20 14:48:00 | 1797.2 | 1799.5 | 1797.2 | 1798.9 | 5250 |
| 2025-05-20 14:47:00 | 1796.3 | 1797.9 | 1796.3 | 1797.2 | 2100 |
| 2025-05-20 14:46:00 | 1795.8 | 1797.1 | 1794.9 | 1796.3 | 3150 |
| 2025-05-20 14:45:00 | 1795.6 | 1795.8 | 1792.6 | 1795.8 | 1400 |
| 2025-05-20 14:44:00 | 1794.2 | 1795.6 | 1793.1 | 1795.6 | 2450 |
| 2025-05-20 14:43:00 | 1793.1 | 1793.7 | 1793.1 | 1793.7 | 1400 |
| 2025-05-20 14:42:00 | 1792.6 | 1793.1 | 1792.6 | 1793.1 | 1400 |
| 2025-05-20 14:41:00 | 1793.6 | 1794.0 | 1792.6 | 1792.6 | 3500 |
| 2025-05-20 14:40:00 | 1798.0 | 1798.0 | 1793.6 | 1793.6 | 1400 |
| 2025-05-20 14:39:00 | 1798.0 | 1798.0 | 1798.0 | 1798.0 | 0 |
| 2025-05-20 14:38:00 | 1796.0 | 1798.0 | 1796.0 | 1798.0 | 1050 |
| 2025-05-20 14:37:00 | 1796.0 | 1796.0 | 1796.0 | 1796.0 | 0 |
| 2025-05-20 14:36:00 | 1796.5 | 1796.5 | 1796.0 | 1796.0 | 1750 |
| 2025-05-20 14:35:00 | 1795.0 | 1796.5 | 1795.0 | 1796.5 | 700 |
| 2025-05-20 14:34:00 | 1794.0 | 1795.0 | 1794.0 | 1795.0 | 5250 |
| 2025-05-20 14:33:00 | 1794.1 | 1794.1 | 1794.0 | 1794.0 | 3850 |
| 2025-05-20 14:32:00 | 1794.3 | 1794.3 | 1794.3 | 1794.3 | 0 |
| 2025-05-20 14:31:00 | 1795.1 | 1795.1 | 1794.3 | 1794.3 | 700 |
| 2025-05-20 14:30:00 | 1794.0 | 1795.1 | 1794.0 | 1795.1 | 1050 |
| 2025-05-20 14:29:00 | 1793.6 | 1794.0 | 1793.6 | 1794.0 | 2100 |
| 2025-05-20 14:28:00 | 1793.2 | 1793.6 | 1793.0 | 1793.6 | 1050 |
| 2025-05-20 14:27:00 | 1793.2 | 1793.2 | 1793.2 | 1793.2 | 0 |
| 2025-05-20 14:26:00 | 1793.3 | 1793.5 | 1793.0 | 1793.2 | 3150 |
| 2025-05-20 14:25:00 | 1793.9 | 1793.9 | 1793.3 | 1793.3 | 2800 |
| 2025-05-20 14:24:00 | 1794.0 | 1794.3 | 1793.9 | 1793.9 | 2100 |
| 2025-05-20 14:23:00 | 1791.4 | 1794.0 | 1791.4 | 1794.0 | 3500 |
| 2025-05-20 14:22:00 | 1793.1 | 1793.1 | 1791.4 | 1791.4 | 2800 |
| 2025-05-20 14:21:00 | 1793.9 | 1793.9 | 1793.0 | 1793.1 | 1050 |
| 2025-05-20 14:20:00 | 1793.0 | 1793.9 | 1791.5 | 1793.9 | 6300 |
| 2025-05-20 14:19:00 | 1795.3 | 1795.3 | 1792.8 | 1793.0 | 2800 |
| 2025-05-20 14:18:00 | 1794.4 | 1795.3 | 1794.4 | 1795.3 | 1050 |
| 2025-05-20 14:17:00 | 1794.0 | 1794.5 | 1794.0 | 1794.4 | 1050 |
| 2025-05-20 14:16:00 | 1793.4 | 1794.0 | 1793.2 | 1794.0 | 1750 |
| 2025-05-20 14:15:00 | 1792.9 | 1794.5 | 1792.9 | 1793.4 | 700 |
| 2025-05-20 14:14:00 | 1793.4 | 1793.4 | 1792.9 | 1792.9 | 1750 |
| 2025-05-20 14:13:00 | 1794.3 | 1794.3 | 1794.3 | 1794.3 | 0 |
| 2025-05-20 14:12:00 | 1795.7 | 1795.7 | 1794.3 | 1794.3 | 700 |
| 2025-05-20 14:11:00 | 1794.9 | 1796.0 | 1794.9 | 1795.7 | 4200 |
| 2025-05-20 14:10:00 | 1794.9 | 1794.9 | 1794.7 | 1794.7 | 700 |
| 2025-05-20 14:09:00 | 1796.7 | 1796.7 | 1794.9 | 1794.9 | 4900 |
| 2025-05-20 14:08:00 | 1795.1 | 1796.1 | 1795.1 | 1796.1 | 1400 |
| 2025-05-20 14:07:00 | 1796.1 | 1796.6 | 1794.1 | 1795.1 | 8050 |
| 2025-05-20 14:06:00 | 1796.7 | 1796.7 | 1796.5 | 1796.5 | 1750 |
| 2025-05-20 14:05:00 | 1799.4 | 1799.4 | 1797.8 | 1798.0 | 700 |
| 2025-05-20 14:04:00 | 1798.1 | 1799.4 | 1797.6 | 1799.4 | 1750 |
| 2025-05-20 14:03:00 | 1799.9 | 1799.9 | 1798.1 | 1798.1 | 2100 |
| 2025-05-20 14:02:00 | 1799.1 | 1799.9 | 1799.1 | 1799.9 | 700 |
| 2025-05-20 14:01:00 | 1800.1 | 1800.1 | 1799.6 | 1800.0 | 5600 |
| 2025-05-20 14:00:00 | 1802.3 | 1802.3 | 1802.3 | 1802.3 | 0 |
| 2025-05-20 13:59:00 | 1802.9 | 1802.9 | 1802.3 | 1802.3 | 700 |
| 2025-05-20 13:58:00 | 1801.3 | 1802.7 | 1801.3 | 1802.7 | 2800 |
| 2025-05-20 13:57:00 | 1800.2 | 1800.2 | 1800.2 | 1800.2 | 0 |
| 2025-05-20 13:56:00 | 1800.2 | 1800.2 | 1800.2 | 1800.2 | 0 |
| 2025-05-20 13:55:00 | 1800.2 | 1800.2 | 1800.2 | 1800.2 | 0 |
| 2025-05-20 13:54:00 | 1800.6 | 1800.6 | 1800.2 | 1800.2 | 350 |
| 2025-05-20 13:53:00 | 1802.0 | 1802.0 | 1800.6 | 1800.6 | 1400 |
| 2025-05-20 13:52:00 | 1803.0 | 1803.0 | 1802.0 | 1802.0 | 350 |
| 2025-05-20 13:51:00 | 1803.3 | 1803.3 | 1803.0 | 1803.0 | 1400 |
| 2025-05-20 13:50:00 | 1803.3 | 1803.3 | 1803.3 | 1803.3 | 0 |