APOLLO HOSPITALS ENT LTD (apollohosp)
PHARMA
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 7639.0 | 7655.0 | 7600.5 | 7611.5 | 231250 |
| 2025-07-07 05:30:00 | 7585.0 | 7644.5 | 7556.5 | 7634.5 | 275750 |
| 2025-07-04 05:30:00 | 7607.0 | 7608.5 | 7552.0 | 7577.5 | 347625 |
| 2025-07-03 05:30:00 | 7503.0 | 7624.0 | 7463.5 | 7589.0 | 634250 |
| 2025-07-02 05:30:00 | 7535.0 | 7555.0 | 7453.5 | 7487.0 | 537250 |
| 2025-07-01 05:30:00 | 7422.0 | 7623.0 | 7422.0 | 7522.5 | 1866625 |
| 2025-06-30 05:30:00 | 7353.0 | 7369.5 | 7252.5 | 7288.0 | 380750 |
| 2025-06-27 05:30:00 | 7152.0 | 7357.5 | 7152.0 | 7341.0 | 772000 |
| 2025-06-26 05:30:00 | 7053.5 | 7138.0 | 7025.5 | 7113.5 | 807125 |
| 2025-06-25 05:30:00 | 7011.5 | 7069.0 | 7003.0 | 7049.5 | 858500 |
| 2025-06-24 05:30:00 | 7044.0 | 7087.0 | 6992.5 | 7003.0 | 860875 |
| 2025-06-23 05:30:00 | 7040.0 | 7049.0 | 6989.5 | 7001.0 | 615375 |
| 2025-06-20 05:30:00 | 6994.5 | 7073.0 | 6986.5 | 7057.5 | 408750 |
| 2025-06-19 05:30:00 | 6933.5 | 7025.0 | 6925.0 | 7007.0 | 516375 |
| 2025-06-18 05:30:00 | 7021.0 | 7044.5 | 6921.0 | 6940.0 | 340250 |
| 2025-06-17 05:30:00 | 7148.5 | 7150.0 | 7011.5 | 7019.0 | 389125 |
| 2025-06-16 05:30:00 | 7007.0 | 7163.0 | 6992.0 | 7137.0 | 686625 |
| 2025-06-13 05:30:00 | 6979.5 | 7043.0 | 6926.0 | 6997.0 | 414500 |
| 2025-06-12 05:30:00 | 6961.5 | 7067.5 | 6956.0 | 7005.5 | 645375 |
| 2025-06-11 05:30:00 | 6946.5 | 6965.0 | 6885.0 | 6945.0 | 429375 |
| 2025-06-10 05:30:00 | 6960.0 | 7004.5 | 6925.0 | 6932.5 | 343250 |
| 2025-06-09 05:30:00 | 6980.0 | 6981.5 | 6899.5 | 6945.0 | 340625 |
| 2025-06-06 05:30:00 | 6901.5 | 6973.0 | 6831.5 | 6960.0 | 355125 |
| 2025-06-05 05:30:00 | 6890.5 | 6942.0 | 6865.0 | 6897.0 | 324875 |
| 2025-06-04 05:30:00 | 6840.0 | 6887.5 | 6809.0 | 6878.5 | 373375 |
| 2025-06-03 05:30:00 | 6960.0 | 6965.0 | 6835.5 | 6852.5 | 433625 |
| 2025-06-02 05:30:00 | 6998.5 | 7112.5 | 6925.0 | 6943.0 | 1272625 |
| 2025-05-30 05:30:00 | 6970.5 | 7030.0 | 6899.5 | 6926.5 | 636000 |
| 2025-05-29 05:30:00 | 6940.0 | 6989.5 | 6888.5 | 6931.0 | 537500 |
| 2025-05-28 05:30:00 | 7057.5 | 7089.0 | 6918.0 | 6944.5 | 933375 |
| 2025-05-27 05:30:00 | 7158.5 | 7158.5 | 7042.0 | 7073.5 | 936750 |
| 2025-05-26 05:30:00 | 7073.5 | 7131.0 | 7073.5 | 7111.5 | 833875 |
| 2025-05-23 05:30:00 | 7018.5 | 7104.5 | 6952.0 | 7077.5 | 367625 |
| 2025-05-22 05:30:00 | 6988.0 | 7006.0 | 6927.0 | 6971.0 | 241125 |
| 2025-05-21 05:30:00 | 6955.0 | 7058.0 | 6939.5 | 6995.5 | 290000 |
| 2025-05-20 05:30:00 | 6970.0 | 7028.0 | 6912.0 | 6936.5 | 432875 |
| 2025-05-19 05:30:00 | 7025.5 | 7084.0 | 6986.5 | 6995.5 | 268500 |
| 2025-05-16 05:30:00 | 7105.5 | 7131.0 | 7031.0 | 7045.0 | 220250 |
| 2025-05-15 05:30:00 | 6948.5 | 7111.0 | 6900.5 | 7096.5 | 680500 |
| 2025-05-14 05:30:00 | 6916.5 | 7011.0 | 6887.5 | 6946.0 | 263125 |
| 2025-05-13 05:30:00 | 6955.0 | 7037.5 | 6926.0 | 6941.0 | 389875 |
| 2025-05-12 05:30:00 | 6842.5 | 6970.0 | 6775.5 | 6963.5 | 329250 |
| 2025-05-09 05:30:00 | 6743.5 | 6855.0 | 6692.0 | 6745.5 | 326000 |
| 2025-05-08 05:30:00 | 7009.0 | 7009.0 | 6829.5 | 6868.0 | 364250 |
| 2025-05-07 05:30:00 | 7064.0 | 7081.5 | 7001.5 | 7014.5 | 296000 |
| 2025-05-06 05:30:00 | 7005.0 | 7098.0 | 6970.5 | 7040.0 | 305625 |
| 2025-05-05 05:30:00 | 6985.5 | 7065.0 | 6984.0 | 7009.5 | 217250 |
| 2025-05-02 05:30:00 | 7087.5 | 7134.5 | 6938.5 | 6976.0 | 294250 |
| 2025-04-30 05:30:00 | 6991.0 | 7070.0 | 6977.0 | 7012.5 | 444125 |
| 2025-04-29 05:30:00 | 7093.5 | 7110.5 | 7015.0 | 7030.0 | 168125 |
| 2025-04-28 05:30:00 | 7019.5 | 7099.0 | 6992.0 | 7087.0 | 301500 |
| 2025-04-25 05:30:00 | 7187.5 | 7266.5 | 6934.0 | 6988.5 | 491000 |
| 2025-04-24 05:30:00 | 7120.5 | 7158.5 | 7077.0 | 7147.0 | 796000 |
| 2025-04-23 05:30:00 | 7077.0 | 7145.0 | 7055.5 | 7115.5 | 525000 |
| 2025-04-22 05:30:00 | 7104.5 | 7149.5 | 7065.5 | 7086.5 | 660750 |
| 2025-04-21 05:30:00 | 7075.5 | 7170.0 | 7048.5 | 7123.5 | 664500 |
| 2025-04-17 05:30:00 | 7006.0 | 7077.5 | 6987.0 | 7062.5 | 615000 |
| 2025-04-16 05:30:00 | 6870.0 | 7026.0 | 6870.0 | 6998.5 | 694250 |
| 2025-04-15 05:30:00 | 6890.0 | 6945.0 | 6835.5 | 6903.0 | 705000 |
| 2025-04-11 05:30:00 | 6846.05 | 6896.2 | 6788.0 | 6802.0 | 410000 |
| 2025-04-09 05:30:00 | 6702.0 | 6858.6 | 6688.65 | 6836.5 | 582625 |
| 2025-04-08 05:30:00 | 6753.15 | 6799.85 | 6730.75 | 6774.1 | 429125 |
| 2025-04-07 05:30:00 | 6525.5 | 6732.55 | 6525.5 | 6693.85 | 827375 |
| 2025-04-04 05:30:00 | 6721.3 | 6747.95 | 6609.0 | 6733.45 | 473000 |
| 2025-04-03 05:30:00 | 6732.5 | 6787.95 | 6685.75 | 6703.8 | 406000 |
| 2025-04-02 05:30:00 | 6650.45 | 6764.85 | 6650.45 | 6749.1 | 375750 |
| 2025-04-01 05:30:00 | 6613.9 | 6685.3 | 6583.65 | 6651.55 | 389500 |
| 2025-03-28 05:30:00 | 6560.25 | 6666.0 | 6470.05 | 6632.05 | 505750 |
| 2025-03-27 05:30:00 | 6718.95 | 6718.95 | 6482.05 | 6542.4 | 717625 |
| 2025-03-26 05:30:00 | 6585.35 | 6659.15 | 6492.35 | 6508.0 | 833500 |
| 2025-03-25 05:30:00 | 6579.45 | 6659.9 | 6567.75 | 6629.8 | 712250 |
| 2025-03-24 05:30:00 | 6660.2 | 6689.0 | 6593.0 | 6606.5 | 931000 |
| 2025-03-21 05:30:00 | 6450.1 | 6625.0 | 6450.1 | 6609.55 | 612750 |
| 2025-03-20 05:30:00 | 6461.15 | 6485.6 | 6370.7 | 6472.4 | 510000 |
| 2025-03-19 05:30:00 | 6210.65 | 6439.6 | 6210.65 | 6429.75 | 515875 |
| 2025-03-18 05:30:00 | 6174.15 | 6273.45 | 6174.15 | 6251.6 | 336750 |
| 2025-03-17 05:30:00 | 6112.5 | 6219.0 | 6099.6 | 6174.55 | 251250 |
| 2025-03-13 05:30:00 | 6177.4 | 6182.3 | 6102.0 | 6112.0 | 203875 |
| 2025-03-12 05:30:00 | 6218.75 | 6218.75 | 6085.0 | 6152.95 | 255875 |
| 2025-03-11 05:30:00 | 6161.65 | 6164.9 | 6065.0 | 6148.5 | 477625 |
| 2025-03-10 05:30:00 | 6212.0 | 6223.9 | 6152.05 | 6163.35 | 289500 |
| 2025-03-07 05:30:00 | 6258.55 | 6326.15 | 6226.45 | 6240.25 | 240750 |
| 2025-03-06 05:30:00 | 6258.7 | 6323.1 | 6199.0 | 6290.95 | 338375 |
| 2025-03-05 05:30:00 | 6209.45 | 6266.0 | 6167.25 | 6245.65 | 354500 |
| 2025-03-04 05:30:00 | 6161.05 | 6254.95 | 6145.65 | 6205.2 | 244000 |
| 2025-03-03 05:30:00 | 6024.25 | 6224.2 | 6024.25 | 6202.85 | 409250 |
| 2025-02-28 05:30:00 | 6175.0 | 6180.15 | 6036.1 | 6090.05 | 639250 |
| 2025-02-27 05:30:00 | 6303.75 | 6310.3 | 6183.05 | 6217.5 | 880000 |
| 2025-02-25 05:30:00 | 6252.05 | 6271.0 | 6221.5 | 6245.45 | 688625 |
| 2025-02-24 05:30:00 | 6280.2 | 6291.0 | 6243.8 | 6259.85 | 775250 |
| 2025-02-21 05:30:00 | 6394.4 | 6399.0 | 6298.5 | 6324.1 | 662375 |
| 2025-02-20 05:30:00 | 6355.75 | 6470.7 | 6355.75 | 6404.75 | 301750 |
| 2025-02-19 05:30:00 | 6308.9 | 6431.0 | 6292.05 | 6420.4 | 346500 |
| 2025-02-18 05:30:00 | 6342.1 | 6390.45 | 6331.25 | 6376.05 | 345000 |
| 2025-02-17 05:30:00 | 6217.05 | 6330.2 | 6203.65 | 6313.8 | 405875 |
| 2025-02-14 05:30:00 | 6375.15 | 6394.95 | 6243.75 | 6276.8 | 402625 |
| 2025-02-13 05:30:00 | 6391.1 | 6441.65 | 6345.05 | 6371.1 | 523125 |
| 2025-02-12 05:30:00 | 6315.05 | 6498.95 | 6230.1 | 6392.45 | 1206125 |
| 2025-02-11 05:30:00 | 6794.0 | 6829.9 | 6280.55 | 6333.15 | 2150250 |
| 2025-02-10 05:30:00 | 6861.75 | 6861.75 | 6697.15 | 6792.05 | 439500 |