APL APOLLO TUBES LIMITED (aplapollo)
METALS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 1745.3 | 1747.4 | 1745.2 | 1745.2 | 2800 |
| 2025-07-08 15:28:00 | 1745.3 | 1746.4 | 1745.3 | 1746.3 | 1050 |
| 2025-07-08 15:27:00 | 1747.8 | 1747.8 | 1745.0 | 1746.0 | 1400 |
| 2025-07-08 15:26:00 | 1747.7 | 1747.7 | 1746.0 | 1747.0 | 7350 |
| 2025-07-08 15:25:00 | 1746.8 | 1747.0 | 1746.8 | 1747.0 | 3500 |
| 2025-07-08 15:24:00 | 1746.3 | 1746.4 | 1746.2 | 1746.3 | 1750 |
| 2025-07-08 15:23:00 | 1746.8 | 1746.8 | 1745.6 | 1745.6 | 2800 |
| 2025-07-08 15:22:00 | 1746.6 | 1746.6 | 1746.6 | 1746.6 | 700 |
| 2025-07-08 15:21:00 | 1746.8 | 1746.8 | 1746.6 | 1746.6 | 1050 |
| 2025-07-08 15:20:00 | 1746.9 | 1746.9 | 1746.9 | 1746.9 | 350 |
| 2025-07-08 15:19:00 | 1747.4 | 1747.4 | 1747.4 | 1747.4 | 350 |
| 2025-07-08 15:18:00 | 1747.6 | 1747.6 | 1747.6 | 1747.6 | 0 |
| 2025-07-08 15:17:00 | 1746.0 | 1747.6 | 1746.0 | 1747.6 | 700 |
| 2025-07-08 15:16:00 | 1746.9 | 1746.9 | 1744.8 | 1744.8 | 3850 |
| 2025-07-08 15:15:00 | 1747.5 | 1747.5 | 1747.2 | 1747.2 | 1050 |
| 2025-07-08 15:14:00 | 1748.3 | 1748.3 | 1747.9 | 1747.9 | 1400 |
| 2025-07-08 15:13:00 | 1746.2 | 1746.2 | 1746.0 | 1746.0 | 700 |
| 2025-07-08 15:12:00 | 1747.6 | 1747.6 | 1747.5 | 1747.5 | 700 |
| 2025-07-08 15:11:00 | 1745.6 | 1746.3 | 1745.3 | 1746.0 | 2800 |
| 2025-07-08 15:10:00 | 1748.3 | 1748.3 | 1747.0 | 1747.0 | 1750 |
| 2025-07-08 15:09:00 | 1748.0 | 1748.2 | 1748.0 | 1748.2 | 1050 |
| 2025-07-08 15:08:00 | 1748.0 | 1748.0 | 1748.0 | 1748.0 | 1050 |
| 2025-07-08 15:07:00 | 1749.4 | 1749.4 | 1749.3 | 1749.3 | 700 |
| 2025-07-08 15:06:00 | 1748.6 | 1749.4 | 1748.2 | 1749.4 | 3150 |
| 2025-07-08 15:05:00 | 1748.0 | 1749.0 | 1748.0 | 1749.0 | 1050 |
| 2025-07-08 15:04:00 | 1749.8 | 1749.8 | 1748.0 | 1748.0 | 3850 |
| 2025-07-08 15:03:00 | 1749.1 | 1749.1 | 1749.1 | 1749.1 | 350 |
| 2025-07-08 15:02:00 | 1750.0 | 1750.0 | 1750.0 | 1750.0 | 0 |
| 2025-07-08 15:01:00 | 1749.6 | 1750.0 | 1748.9 | 1750.0 | 2100 |
| 2025-07-08 15:00:00 | 1748.8 | 1749.0 | 1748.8 | 1749.0 | 700 |
| 2025-07-08 14:59:00 | 1748.1 | 1749.5 | 1748.1 | 1749.5 | 1400 |
| 2025-07-08 14:58:00 | 1747.0 | 1747.0 | 1747.0 | 1747.0 | 350 |
| 2025-07-08 14:57:00 | 1747.1 | 1747.1 | 1747.1 | 1747.1 | 1750 |
| 2025-07-08 14:56:00 | 1748.0 | 1748.0 | 1746.3 | 1746.3 | 6300 |
| 2025-07-08 14:55:00 | 1748.5 | 1748.5 | 1748.2 | 1748.2 | 1050 |
| 2025-07-08 14:54:00 | 1748.2 | 1748.2 | 1748.0 | 1748.0 | 11200 |
| 2025-07-08 14:53:00 | 1745.8 | 1745.8 | 1745.8 | 1745.8 | 0 |
| 2025-07-08 14:52:00 | 1747.1 | 1747.1 | 1745.8 | 1745.8 | 2100 |
| 2025-07-08 14:51:00 | 1744.5 | 1744.5 | 1744.5 | 1744.5 | 350 |
| 2025-07-08 14:50:00 | 1745.5 | 1745.5 | 1745.5 | 1745.5 | 1400 |
| 2025-07-08 14:49:00 | 1745.2 | 1745.2 | 1745.2 | 1745.2 | 1400 |
| 2025-07-08 14:48:00 | 1745.1 | 1745.1 | 1745.1 | 1745.1 | 0 |
| 2025-07-08 14:47:00 | 1745.2 | 1745.2 | 1745.1 | 1745.1 | 1050 |
| 2025-07-08 14:46:00 | 1745.4 | 1745.4 | 1745.4 | 1745.4 | 0 |
| 2025-07-08 14:45:00 | 1745.4 | 1745.4 | 1745.4 | 1745.4 | 700 |
| 2025-07-08 14:44:00 | 1744.7 | 1744.7 | 1744.7 | 1744.7 | 350 |
| 2025-07-08 14:43:00 | 1744.4 | 1744.4 | 1744.4 | 1744.4 | 350 |
| 2025-07-08 14:42:00 | 1744.2 | 1744.2 | 1744.2 | 1744.2 | 700 |
| 2025-07-08 14:41:00 | 1744.2 | 1744.2 | 1744.2 | 1744.2 | 700 |
| 2025-07-08 14:40:00 | 1744.4 | 1744.4 | 1744.4 | 1744.4 | 0 |
| 2025-07-08 14:39:00 | 1743.8 | 1744.4 | 1743.8 | 1744.4 | 700 |
| 2025-07-08 14:38:00 | 1744.3 | 1744.3 | 1744.3 | 1744.3 | 350 |
| 2025-07-08 14:37:00 | 1745.3 | 1745.3 | 1744.4 | 1744.4 | 700 |
| 2025-07-08 14:36:00 | 1745.5 | 1745.5 | 1744.9 | 1744.9 | 1750 |
| 2025-07-08 14:35:00 | 1747.0 | 1747.6 | 1744.5 | 1747.6 | 8750 |
| 2025-07-08 14:34:00 | 1747.0 | 1747.9 | 1747.0 | 1747.3 | 2800 |
| 2025-07-08 14:33:00 | 1745.9 | 1746.7 | 1745.9 | 1746.7 | 700 |
| 2025-07-08 14:32:00 | 1745.6 | 1745.9 | 1745.6 | 1745.9 | 700 |
| 2025-07-08 14:31:00 | 1744.1 | 1744.1 | 1744.1 | 1744.1 | 0 |
| 2025-07-08 14:30:00 | 1743.3 | 1744.4 | 1743.3 | 1744.1 | 2100 |
| 2025-07-08 14:29:00 | 1744.9 | 1744.9 | 1743.8 | 1743.8 | 1400 |
| 2025-07-08 14:28:00 | 1744.6 | 1744.6 | 1744.6 | 1744.6 | 0 |
| 2025-07-08 14:27:00 | 1744.6 | 1744.6 | 1744.6 | 1744.6 | 0 |
| 2025-07-08 14:26:00 | 1744.9 | 1744.9 | 1744.6 | 1744.6 | 1750 |
| 2025-07-08 14:25:00 | 1744.7 | 1744.7 | 1744.7 | 1744.7 | 0 |
| 2025-07-08 14:24:00 | 1743.3 | 1744.7 | 1743.3 | 1744.7 | 1400 |
| 2025-07-08 14:23:00 | 1743.1 | 1743.4 | 1743.1 | 1743.4 | 700 |
| 2025-07-08 14:22:00 | 1744.0 | 1744.0 | 1744.0 | 1744.0 | 0 |
| 2025-07-08 14:21:00 | 1745.1 | 1745.6 | 1744.0 | 1744.0 | 5250 |
| 2025-07-08 14:20:00 | 1744.4 | 1744.4 | 1744.4 | 1744.4 | 0 |
| 2025-07-08 14:19:00 | 1744.4 | 1744.4 | 1744.4 | 1744.4 | 0 |
| 2025-07-08 14:18:00 | 1744.4 | 1744.4 | 1744.4 | 1744.4 | 0 |
| 2025-07-08 14:17:00 | 1744.4 | 1744.4 | 1744.4 | 1744.4 | 0 |
| 2025-07-08 14:16:00 | 1744.4 | 1744.4 | 1744.4 | 1744.4 | 0 |
| 2025-07-08 14:15:00 | 1744.4 | 1744.4 | 1744.4 | 1744.4 | 0 |
| 2025-07-08 14:14:00 | 1744.7 | 1744.7 | 1744.4 | 1744.4 | 1050 |
| 2025-07-08 14:13:00 | 1745.5 | 1745.5 | 1745.5 | 1745.5 | 3500 |
| 2025-07-08 14:12:00 | 1744.4 | 1744.4 | 1744.4 | 1744.4 | 0 |
| 2025-07-08 14:11:00 | 1744.4 | 1744.4 | 1744.4 | 1744.4 | 350 |
| 2025-07-08 14:10:00 | 1745.0 | 1745.0 | 1745.0 | 1745.0 | 0 |
| 2025-07-08 14:09:00 | 1745.0 | 1745.0 | 1745.0 | 1745.0 | 700 |
| 2025-07-08 14:08:00 | 1743.8 | 1743.8 | 1743.8 | 1743.8 | 350 |
| 2025-07-08 14:07:00 | 1743.8 | 1743.8 | 1743.8 | 1743.8 | 0 |
| 2025-07-08 14:06:00 | 1743.8 | 1743.8 | 1743.8 | 1743.8 | 350 |
| 2025-07-08 14:05:00 | 1745.0 | 1745.0 | 1745.0 | 1745.0 | 700 |
| 2025-07-08 14:04:00 | 1743.6 | 1745.0 | 1743.6 | 1745.0 | 3500 |
| 2025-07-08 14:03:00 | 1743.6 | 1743.6 | 1743.6 | 1743.6 | 0 |
| 2025-07-08 14:02:00 | 1743.6 | 1743.6 | 1743.6 | 1743.6 | 0 |
| 2025-07-08 14:01:00 | 1743.6 | 1743.6 | 1743.6 | 1743.6 | 0 |
| 2025-07-08 14:00:00 | 1743.6 | 1743.6 | 1743.6 | 1743.6 | 350 |
| 2025-07-08 13:59:00 | 1743.8 | 1743.8 | 1743.8 | 1743.8 | 700 |
| 2025-07-08 13:58:00 | 1743.6 | 1743.6 | 1743.6 | 1743.6 | 0 |
| 2025-07-08 13:57:00 | 1743.6 | 1743.6 | 1743.6 | 1743.6 | 0 |
| 2025-07-08 13:56:00 | 1743.6 | 1743.6 | 1743.6 | 1743.6 | 0 |
| 2025-07-08 13:55:00 | 1743.1 | 1743.6 | 1743.1 | 1743.6 | 1050 |
| 2025-07-08 13:54:00 | 1742.8 | 1742.8 | 1742.8 | 1742.8 | 350 |
| 2025-07-08 13:53:00 | 1742.8 | 1742.8 | 1742.8 | 1742.8 | 0 |
| 2025-07-08 13:52:00 | 1743.0 | 1743.0 | 1742.8 | 1742.8 | 1400 |
| 2025-07-08 13:51:00 | 1744.3 | 1744.3 | 1744.3 | 1744.3 | 0 |
| 2025-07-08 13:50:00 | 1744.6 | 1744.6 | 1744.3 | 1744.3 | 700 |