APOLLO HOSPITALS ENT LTD (apollohosp)
PHARMA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 6948.5 | 6948.5 | 6939.0 | 6943.0 | 2125 |
| 2025-05-20 15:28:00 | 6941.5 | 6950.0 | 6938.5 | 6946.5 | 5000 |
| 2025-05-20 15:27:00 | 6942.5 | 6946.5 | 6942.5 | 6944.0 | 1375 |
| 2025-05-20 15:26:00 | 6939.5 | 6945.0 | 6939.5 | 6945.0 | 1125 |
| 2025-05-20 15:25:00 | 6930.0 | 6939.5 | 6929.5 | 6939.5 | 3000 |
| 2025-05-20 15:24:00 | 6933.5 | 6934.0 | 6929.5 | 6930.5 | 6375 |
| 2025-05-20 15:23:00 | 6931.0 | 6935.5 | 6931.0 | 6933.0 | 1250 |
| 2025-05-20 15:22:00 | 6932.5 | 6932.5 | 6931.0 | 6931.0 | 1000 |
| 2025-05-20 15:21:00 | 6931.0 | 6936.5 | 6927.0 | 6933.5 | 9000 |
| 2025-05-20 15:20:00 | 6934.0 | 6934.0 | 6931.0 | 6931.0 | 1000 |
| 2025-05-20 15:19:00 | 6929.5 | 6934.0 | 6929.5 | 6934.0 | 4000 |
| 2025-05-20 15:18:00 | 6933.5 | 6933.5 | 6929.5 | 6930.5 | 10375 |
| 2025-05-20 15:17:00 | 6940.0 | 6940.0 | 6938.5 | 6938.5 | 1125 |
| 2025-05-20 15:16:00 | 6946.0 | 6946.0 | 6939.5 | 6940.0 | 3500 |
| 2025-05-20 15:15:00 | 6942.0 | 6946.0 | 6941.5 | 6946.0 | 7375 |
| 2025-05-20 15:14:00 | 6946.5 | 6946.5 | 6941.5 | 6941.5 | 2375 |
| 2025-05-20 15:13:00 | 6944.0 | 6946.5 | 6942.0 | 6946.5 | 6000 |
| 2025-05-20 15:12:00 | 6945.0 | 6947.5 | 6944.0 | 6944.0 | 1125 |
| 2025-05-20 15:11:00 | 6937.0 | 6948.0 | 6937.0 | 6948.0 | 3500 |
| 2025-05-20 15:10:00 | 6937.0 | 6940.0 | 6935.5 | 6938.0 | 2000 |
| 2025-05-20 15:09:00 | 6931.5 | 6941.0 | 6931.5 | 6937.0 | 2750 |
| 2025-05-20 15:08:00 | 6931.5 | 6935.0 | 6931.5 | 6931.5 | 1875 |
| 2025-05-20 15:07:00 | 6928.0 | 6933.5 | 6925.5 | 6930.0 | 2625 |
| 2025-05-20 15:06:00 | 6930.5 | 6934.0 | 6923.5 | 6928.5 | 2375 |
| 2025-05-20 15:05:00 | 6933.5 | 6936.5 | 6932.0 | 6932.5 | 4000 |
| 2025-05-20 15:04:00 | 6931.5 | 6935.5 | 6930.5 | 6932.0 | 3625 |
| 2025-05-20 15:03:00 | 6937.5 | 6939.5 | 6934.5 | 6934.5 | 2000 |
| 2025-05-20 15:02:00 | 6938.0 | 6943.0 | 6935.0 | 6937.5 | 3000 |
| 2025-05-20 15:01:00 | 6925.0 | 6938.0 | 6925.0 | 6935.5 | 5125 |
| 2025-05-20 15:00:00 | 6931.0 | 6931.0 | 6922.0 | 6925.0 | 2500 |
| 2025-05-20 14:59:00 | 6925.5 | 6927.0 | 6925.5 | 6927.0 | 2375 |
| 2025-05-20 14:58:00 | 6924.0 | 6927.0 | 6923.5 | 6925.5 | 2750 |
| 2025-05-20 14:57:00 | 6926.0 | 6926.0 | 6924.0 | 6924.0 | 1875 |
| 2025-05-20 14:56:00 | 6926.5 | 6928.0 | 6926.0 | 6926.0 | 1875 |
| 2025-05-20 14:55:00 | 6926.0 | 6930.5 | 6926.0 | 6928.0 | 2875 |
| 2025-05-20 14:54:00 | 6927.0 | 6927.0 | 6923.5 | 6925.0 | 3000 |
| 2025-05-20 14:53:00 | 6931.0 | 6931.5 | 6925.5 | 6926.0 | 2625 |
| 2025-05-20 14:52:00 | 6933.0 | 6937.0 | 6930.0 | 6931.0 | 3750 |
| 2025-05-20 14:51:00 | 6927.5 | 6932.0 | 6923.0 | 6932.0 | 2000 |
| 2025-05-20 14:50:00 | 6925.5 | 6930.5 | 6923.0 | 6925.0 | 4000 |
| 2025-05-20 14:49:00 | 6924.0 | 6929.0 | 6922.5 | 6926.0 | 2875 |
| 2025-05-20 14:48:00 | 6921.0 | 6924.0 | 6920.0 | 6922.0 | 2625 |
| 2025-05-20 14:47:00 | 6922.5 | 6929.0 | 6921.0 | 6925.0 | 2250 |
| 2025-05-20 14:46:00 | 6920.0 | 6922.5 | 6920.0 | 6922.5 | 1000 |
| 2025-05-20 14:45:00 | 6913.0 | 6926.0 | 6913.0 | 6922.5 | 1000 |
| 2025-05-20 14:44:00 | 6913.5 | 6918.0 | 6913.0 | 6913.0 | 1500 |
| 2025-05-20 14:43:00 | 6915.5 | 6915.5 | 6913.5 | 6913.5 | 1125 |
| 2025-05-20 14:42:00 | 6914.0 | 6916.5 | 6912.0 | 6915.5 | 1250 |
| 2025-05-20 14:41:00 | 6924.5 | 6924.5 | 6917.0 | 6917.5 | 1375 |
| 2025-05-20 14:40:00 | 6924.5 | 6927.5 | 6921.0 | 6924.5 | 7375 |
| 2025-05-20 14:39:00 | 6928.5 | 6929.0 | 6920.0 | 6924.5 | 5000 |
| 2025-05-20 14:38:00 | 6917.0 | 6933.5 | 6917.0 | 6928.0 | 12375 |
| 2025-05-20 14:37:00 | 6913.5 | 6920.0 | 6913.5 | 6918.0 | 1000 |
| 2025-05-20 14:36:00 | 6919.0 | 6919.5 | 6913.5 | 6913.5 | 1625 |
| 2025-05-20 14:35:00 | 6918.0 | 6922.5 | 6918.0 | 6919.5 | 2625 |
| 2025-05-20 14:34:00 | 6917.0 | 6920.5 | 6916.5 | 6917.0 | 1500 |
| 2025-05-20 14:33:00 | 6919.5 | 6919.5 | 6914.5 | 6918.5 | 2250 |
| 2025-05-20 14:32:00 | 6920.5 | 6922.0 | 6920.5 | 6920.5 | 875 |
| 2025-05-20 14:31:00 | 6922.0 | 6923.0 | 6920.5 | 6923.0 | 1500 |
| 2025-05-20 14:30:00 | 6927.5 | 6928.5 | 6922.5 | 6922.5 | 1375 |
| 2025-05-20 14:29:00 | 6925.5 | 6928.5 | 6925.5 | 6926.0 | 625 |
| 2025-05-20 14:28:00 | 6922.5 | 6929.5 | 6921.0 | 6929.5 | 1750 |
| 2025-05-20 14:27:00 | 6923.5 | 6926.5 | 6922.5 | 6922.5 | 875 |
| 2025-05-20 14:26:00 | 6926.5 | 6926.5 | 6923.5 | 6923.5 | 2250 |
| 2025-05-20 14:25:00 | 6927.0 | 6928.5 | 6926.5 | 6927.5 | 1000 |
| 2025-05-20 14:24:00 | 6930.5 | 6932.5 | 6927.5 | 6929.5 | 1250 |
| 2025-05-20 14:23:00 | 6926.5 | 6932.0 | 6926.0 | 6932.0 | 1500 |
| 2025-05-20 14:22:00 | 6930.5 | 6934.5 | 6926.5 | 6926.5 | 1875 |
| 2025-05-20 14:21:00 | 6930.0 | 6930.5 | 6930.0 | 6930.5 | 625 |
| 2025-05-20 14:20:00 | 6936.5 | 6936.5 | 6929.0 | 6929.0 | 1500 |
| 2025-05-20 14:19:00 | 6941.5 | 6945.0 | 6937.0 | 6937.5 | 1500 |
| 2025-05-20 14:18:00 | 6941.0 | 6953.0 | 6941.0 | 6942.0 | 4375 |
| 2025-05-20 14:17:00 | 6938.0 | 6944.0 | 6938.0 | 6941.0 | 2375 |
| 2025-05-20 14:16:00 | 6939.0 | 6945.0 | 6939.0 | 6942.5 | 1750 |
| 2025-05-20 14:15:00 | 6942.5 | 6942.5 | 6940.0 | 6940.0 | 500 |
| 2025-05-20 14:14:00 | 6943.0 | 6946.5 | 6940.5 | 6946.5 | 2625 |
| 2025-05-20 14:13:00 | 6950.0 | 6950.0 | 6943.5 | 6943.5 | 1500 |
| 2025-05-20 14:12:00 | 6954.5 | 6954.5 | 6950.0 | 6950.0 | 500 |
| 2025-05-20 14:11:00 | 6955.5 | 6960.5 | 6953.5 | 6954.5 | 1500 |
| 2025-05-20 14:10:00 | 6958.0 | 6960.0 | 6957.5 | 6957.5 | 875 |
| 2025-05-20 14:09:00 | 6964.0 | 6964.0 | 6956.5 | 6961.0 | 2875 |
| 2025-05-20 14:08:00 | 6967.5 | 6967.5 | 6964.5 | 6965.0 | 750 |
| 2025-05-20 14:07:00 | 6972.0 | 6972.0 | 6967.5 | 6967.5 | 1000 |
| 2025-05-20 14:06:00 | 6974.5 | 6974.5 | 6972.0 | 6972.0 | 750 |
| 2025-05-20 14:05:00 | 6975.5 | 6975.5 | 6974.5 | 6974.5 | 125 |
| 2025-05-20 14:04:00 | 6976.5 | 6976.5 | 6975.5 | 6975.5 | 250 |
| 2025-05-20 14:03:00 | 6974.5 | 6977.5 | 6974.5 | 6977.5 | 500 |
| 2025-05-20 14:02:00 | 6977.5 | 6977.5 | 6973.5 | 6974.5 | 1500 |
| 2025-05-20 14:01:00 | 6977.5 | 6977.5 | 6977.5 | 6977.5 | 625 |
| 2025-05-20 14:00:00 | 6979.5 | 6979.5 | 6977.5 | 6977.5 | 125 |
| 2025-05-20 13:59:00 | 6979.0 | 6979.5 | 6979.0 | 6979.5 | 250 |
| 2025-05-20 13:58:00 | 6977.0 | 6979.0 | 6975.0 | 6979.0 | 2375 |
| 2025-05-20 13:57:00 | 6976.5 | 6976.5 | 6976.5 | 6976.5 | 0 |
| 2025-05-20 13:56:00 | 6976.0 | 6976.5 | 6976.0 | 6976.5 | 125 |
| 2025-05-20 13:55:00 | 6979.5 | 6979.5 | 6976.0 | 6976.0 | 125 |
| 2025-05-20 13:54:00 | 6987.0 | 6987.0 | 6979.5 | 6979.5 | 125 |
| 2025-05-20 13:53:00 | 6987.0 | 6987.0 | 6987.0 | 6987.0 | 0 |
| 2025-05-20 13:52:00 | 6987.0 | 6987.0 | 6987.0 | 6987.0 | 0 |
| 2025-05-20 13:51:00 | 6982.5 | 6987.0 | 6982.5 | 6987.0 | 1000 |
| 2025-05-20 13:50:00 | 6984.0 | 6984.0 | 6982.0 | 6982.0 | 500 |