APL APOLLO TUBES LIMITED (aplapollo)
METALS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 1615.5 | 1615.5 | 1612.0 | 1612.1 | 7700 |
| 2025-04-25 15:28:00 | 1616.0 | 1616.0 | 1615.1 | 1615.5 | 4550 |
| 2025-04-25 15:27:00 | 1614.4 | 1616.0 | 1614.4 | 1616.0 | 4900 |
| 2025-04-25 15:26:00 | 1617.8 | 1617.8 | 1616.1 | 1616.1 | 1400 |
| 2025-04-25 15:25:00 | 1615.1 | 1617.8 | 1615.1 | 1617.8 | 8400 |
| 2025-04-25 15:24:00 | 1616.9 | 1616.9 | 1615.1 | 1615.1 | 3500 |
| 2025-04-25 15:23:00 | 1616.3 | 1617.2 | 1615.1 | 1616.9 | 4900 |
| 2025-04-25 15:22:00 | 1616.3 | 1617.0 | 1615.6 | 1615.6 | 4200 |
| 2025-04-25 15:21:00 | 1616.8 | 1616.8 | 1615.7 | 1616.3 | 2100 |
| 2025-04-25 15:20:00 | 1618.2 | 1618.4 | 1616.8 | 1616.8 | 5950 |
| 2025-04-25 15:19:00 | 1619.9 | 1619.9 | 1619.5 | 1619.5 | 1050 |
| 2025-04-25 15:18:00 | 1620.6 | 1620.6 | 1619.9 | 1619.9 | 3850 |
| 2025-04-25 15:17:00 | 1621.9 | 1622.0 | 1620.6 | 1620.6 | 7000 |
| 2025-04-25 15:16:00 | 1624.4 | 1624.4 | 1620.6 | 1621.9 | 3500 |
| 2025-04-25 15:15:00 | 1625.3 | 1625.3 | 1624.4 | 1624.4 | 2100 |
| 2025-04-25 15:14:00 | 1626.3 | 1627.0 | 1625.3 | 1625.3 | 6650 |
| 2025-04-25 15:13:00 | 1627.4 | 1627.4 | 1625.0 | 1625.8 | 10500 |
| 2025-04-25 15:12:00 | 1629.0 | 1629.6 | 1626.5 | 1627.4 | 8050 |
| 2025-04-25 15:11:00 | 1630.0 | 1630.3 | 1629.0 | 1629.0 | 700 |
| 2025-04-25 15:10:00 | 1629.4 | 1630.0 | 1629.0 | 1630.0 | 3150 |
| 2025-04-25 15:09:00 | 1626.5 | 1629.4 | 1626.5 | 1629.4 | 3500 |
| 2025-04-25 15:08:00 | 1629.8 | 1629.8 | 1626.5 | 1626.5 | 15400 |
| 2025-04-25 15:07:00 | 1629.0 | 1629.6 | 1628.5 | 1629.6 | 5250 |
| 2025-04-25 15:06:00 | 1630.9 | 1631.9 | 1628.5 | 1629.0 | 6650 |
| 2025-04-25 15:05:00 | 1630.0 | 1630.9 | 1630.0 | 1630.9 | 2100 |
| 2025-04-25 15:04:00 | 1629.6 | 1630.4 | 1628.3 | 1629.8 | 7350 |
| 2025-04-25 15:03:00 | 1628.8 | 1630.2 | 1628.1 | 1630.2 | 2800 |
| 2025-04-25 15:02:00 | 1628.3 | 1628.8 | 1627.6 | 1628.8 | 3850 |
| 2025-04-25 15:01:00 | 1628.3 | 1628.3 | 1626.4 | 1628.3 | 2100 |
| 2025-04-25 15:00:00 | 1628.0 | 1629.8 | 1628.0 | 1628.3 | 1050 |
| 2025-04-25 14:59:00 | 1628.4 | 1628.4 | 1627.0 | 1628.0 | 2800 |
| 2025-04-25 14:58:00 | 1629.0 | 1630.1 | 1628.4 | 1628.4 | 3150 |
| 2025-04-25 14:57:00 | 1625.6 | 1627.4 | 1625.4 | 1627.4 | 4550 |
| 2025-04-25 14:56:00 | 1624.9 | 1626.1 | 1624.9 | 1625.6 | 1050 |
| 2025-04-25 14:55:00 | 1623.9 | 1626.6 | 1623.4 | 1624.9 | 3150 |
| 2025-04-25 14:54:00 | 1622.7 | 1623.9 | 1622.7 | 1623.9 | 350 |
| 2025-04-25 14:53:00 | 1622.7 | 1622.7 | 1622.6 | 1622.7 | 700 |
| 2025-04-25 14:52:00 | 1622.7 | 1622.7 | 1622.7 | 1622.7 | 0 |
| 2025-04-25 14:51:00 | 1623.7 | 1623.7 | 1622.7 | 1622.7 | 1050 |
| 2025-04-25 14:50:00 | 1620.9 | 1622.9 | 1620.9 | 1622.9 | 350 |
| 2025-04-25 14:49:00 | 1618.7 | 1620.9 | 1618.7 | 1620.9 | 1400 |
| 2025-04-25 14:48:00 | 1618.7 | 1618.7 | 1618.7 | 1618.7 | 350 |
| 2025-04-25 14:47:00 | 1618.5 | 1620.1 | 1618.0 | 1618.0 | 2100 |
| 2025-04-25 14:46:00 | 1619.5 | 1619.5 | 1618.5 | 1618.5 | 350 |
| 2025-04-25 14:45:00 | 1619.5 | 1619.5 | 1619.5 | 1619.5 | 350 |
| 2025-04-25 14:44:00 | 1623.0 | 1623.0 | 1619.5 | 1619.5 | 4900 |
| 2025-04-25 14:43:00 | 1622.7 | 1623.0 | 1622.7 | 1623.0 | 350 |
| 2025-04-25 14:42:00 | 1623.6 | 1623.6 | 1622.7 | 1622.7 | 700 |
| 2025-04-25 14:41:00 | 1623.6 | 1623.6 | 1623.6 | 1623.6 | 0 |
| 2025-04-25 14:40:00 | 1623.6 | 1623.6 | 1623.6 | 1623.6 | 350 |
| 2025-04-25 14:39:00 | 1623.1 | 1624.5 | 1623.1 | 1624.5 | 350 |
| 2025-04-25 14:38:00 | 1625.2 | 1625.2 | 1623.1 | 1623.1 | 2100 |
| 2025-04-25 14:37:00 | 1625.0 | 1625.2 | 1625.0 | 1625.2 | 350 |
| 2025-04-25 14:36:00 | 1629.0 | 1629.0 | 1624.0 | 1625.0 | 4900 |
| 2025-04-25 14:35:00 | 1630.0 | 1630.0 | 1629.0 | 1629.0 | 350 |
| 2025-04-25 14:34:00 | 1627.5 | 1630.0 | 1627.5 | 1630.0 | 4550 |
| 2025-04-25 14:33:00 | 1627.3 | 1627.6 | 1626.0 | 1627.5 | 4200 |
| 2025-04-25 14:32:00 | 1630.0 | 1630.0 | 1627.0 | 1627.0 | 4200 |
| 2025-04-25 14:31:00 | 1629.8 | 1630.0 | 1629.8 | 1630.0 | 2100 |
| 2025-04-25 14:30:00 | 1631.7 | 1631.7 | 1628.7 | 1629.6 | 2100 |
| 2025-04-25 14:29:00 | 1630.0 | 1630.9 | 1629.9 | 1630.9 | 1050 |
| 2025-04-25 14:28:00 | 1631.4 | 1631.4 | 1628.0 | 1630.0 | 5600 |
| 2025-04-25 14:27:00 | 1631.4 | 1631.4 | 1631.4 | 1631.4 | 0 |
| 2025-04-25 14:26:00 | 1631.4 | 1631.4 | 1631.4 | 1631.4 | 0 |
| 2025-04-25 14:25:00 | 1631.4 | 1631.4 | 1631.4 | 1631.4 | 0 |
| 2025-04-25 14:24:00 | 1631.0 | 1631.4 | 1631.0 | 1631.4 | 350 |
| 2025-04-25 14:23:00 | 1631.8 | 1631.8 | 1631.0 | 1631.0 | 700 |
| 2025-04-25 14:22:00 | 1631.8 | 1631.8 | 1631.8 | 1631.8 | 350 |
| 2025-04-25 14:21:00 | 1630.6 | 1630.6 | 1628.6 | 1628.6 | 700 |
| 2025-04-25 14:20:00 | 1632.0 | 1632.0 | 1630.6 | 1630.6 | 350 |
| 2025-04-25 14:19:00 | 1630.8 | 1632.0 | 1630.8 | 1632.0 | 350 |
| 2025-04-25 14:18:00 | 1632.3 | 1632.3 | 1630.8 | 1630.8 | 700 |
| 2025-04-25 14:17:00 | 1630.6 | 1632.3 | 1630.6 | 1632.3 | 1050 |
| 2025-04-25 14:16:00 | 1630.0 | 1630.6 | 1630.0 | 1630.6 | 350 |
| 2025-04-25 14:15:00 | 1629.7 | 1630.0 | 1629.7 | 1630.0 | 350 |
| 2025-04-25 14:14:00 | 1628.0 | 1629.8 | 1628.0 | 1629.7 | 2100 |
| 2025-04-25 14:13:00 | 1628.2 | 1628.7 | 1627.1 | 1628.0 | 3150 |
| 2025-04-25 14:12:00 | 1628.8 | 1629.4 | 1626.6 | 1628.0 | 6300 |
| 2025-04-25 14:11:00 | 1630.1 | 1630.1 | 1627.6 | 1629.8 | 9100 |
| 2025-04-25 14:10:00 | 1629.3 | 1630.1 | 1627.8 | 1630.1 | 15050 |
| 2025-04-25 14:09:00 | 1628.6 | 1630.0 | 1627.9 | 1629.3 | 7350 |
| 2025-04-25 14:08:00 | 1629.0 | 1629.0 | 1627.2 | 1628.6 | 6650 |
| 2025-04-25 14:07:00 | 1630.1 | 1630.1 | 1628.2 | 1630.0 | 8400 |
| 2025-04-25 14:06:00 | 1630.0 | 1630.1 | 1629.1 | 1630.1 | 4200 |
| 2025-04-25 14:05:00 | 1630.0 | 1630.0 | 1630.0 | 1630.0 | 350 |
| 2025-04-25 14:04:00 | 1630.1 | 1630.1 | 1629.3 | 1630.1 | 3850 |
| 2025-04-25 14:03:00 | 1629.8 | 1631.2 | 1629.8 | 1630.1 | 2100 |
| 2025-04-25 14:02:00 | 1629.8 | 1629.8 | 1629.8 | 1629.8 | 700 |
| 2025-04-25 14:01:00 | 1632.0 | 1632.0 | 1628.0 | 1629.7 | 13650 |
| 2025-04-25 14:00:00 | 1633.2 | 1633.2 | 1632.0 | 1632.0 | 350 |
| 2025-04-25 13:59:00 | 1628.0 | 1633.2 | 1628.0 | 1633.2 | 5950 |
| 2025-04-25 13:58:00 | 1627.3 | 1628.0 | 1626.9 | 1628.0 | 700 |
| 2025-04-25 13:57:00 | 1628.0 | 1629.8 | 1627.3 | 1627.3 | 2800 |
| 2025-04-25 13:56:00 | 1625.1 | 1626.4 | 1625.1 | 1626.4 | 700 |
| 2025-04-25 13:55:00 | 1626.6 | 1626.6 | 1625.1 | 1625.1 | 1050 |
| 2025-04-25 13:54:00 | 1626.6 | 1626.6 | 1626.6 | 1626.6 | 0 |
| 2025-04-25 13:53:00 | 1626.6 | 1626.6 | 1626.6 | 1626.6 | 0 |
| 2025-04-25 13:52:00 | 1626.6 | 1626.6 | 1626.6 | 1626.6 | 0 |
| 2025-04-25 13:51:00 | 1627.6 | 1627.6 | 1626.6 | 1626.6 | 350 |
| 2025-04-25 13:50:00 | 1627.6 | 1627.6 | 1627.6 | 1627.6 | 0 |