APOLLO HOSPITALS ENT LTD (apollohosp)
PHARMA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 6985.0 | 6985.0 | 6978.5 | 6978.5 | 875 |
| 2025-04-25 15:28:00 | 6981.0 | 6985.0 | 6981.0 | 6985.0 | 1125 |
| 2025-04-25 15:27:00 | 6973.0 | 6982.0 | 6973.0 | 6981.0 | 2000 |
| 2025-04-25 15:26:00 | 6976.0 | 6976.0 | 6972.0 | 6973.0 | 2625 |
| 2025-04-25 15:25:00 | 6982.5 | 6982.5 | 6977.0 | 6977.0 | 5250 |
| 2025-04-25 15:24:00 | 6986.5 | 6986.5 | 6981.5 | 6981.5 | 3000 |
| 2025-04-25 15:23:00 | 6991.5 | 6991.5 | 6984.0 | 6986.5 | 3625 |
| 2025-04-25 15:22:00 | 6989.5 | 6995.0 | 6989.5 | 6991.5 | 1750 |
| 2025-04-25 15:21:00 | 6985.5 | 6989.5 | 6985.0 | 6989.5 | 4375 |
| 2025-04-25 15:20:00 | 6985.0 | 6987.0 | 6985.0 | 6985.5 | 500 |
| 2025-04-25 15:19:00 | 6991.5 | 6992.0 | 6986.0 | 6989.5 | 1125 |
| 2025-04-25 15:18:00 | 6993.0 | 6996.5 | 6991.5 | 6991.5 | 2125 |
| 2025-04-25 15:17:00 | 6985.0 | 6993.0 | 6984.0 | 6993.0 | 3625 |
| 2025-04-25 15:16:00 | 6992.5 | 6993.0 | 6984.0 | 6985.0 | 4500 |
| 2025-04-25 15:15:00 | 6996.0 | 6998.5 | 6991.0 | 6992.5 | 4250 |
| 2025-04-25 15:14:00 | 6995.5 | 6996.0 | 6993.0 | 6996.0 | 1000 |
| 2025-04-25 15:13:00 | 6996.0 | 6996.0 | 6994.0 | 6995.5 | 375 |
| 2025-04-25 15:12:00 | 6995.0 | 6996.5 | 6989.0 | 6996.0 | 2750 |
| 2025-04-25 15:11:00 | 6986.5 | 6994.5 | 6986.5 | 6993.5 | 3500 |
| 2025-04-25 15:10:00 | 6986.5 | 6986.5 | 6986.0 | 6986.5 | 1125 |
| 2025-04-25 15:09:00 | 6982.5 | 6987.0 | 6982.5 | 6983.5 | 3125 |
| 2025-04-25 15:08:00 | 6985.5 | 6986.0 | 6981.0 | 6982.5 | 2250 |
| 2025-04-25 15:07:00 | 6993.5 | 6993.5 | 6985.5 | 6985.5 | 3000 |
| 2025-04-25 15:06:00 | 6993.5 | 6996.0 | 6992.5 | 6993.5 | 2375 |
| 2025-04-25 15:05:00 | 6998.0 | 6998.0 | 6993.5 | 6993.5 | 1500 |
| 2025-04-25 15:04:00 | 6998.0 | 6998.0 | 6996.5 | 6998.0 | 625 |
| 2025-04-25 15:03:00 | 6999.0 | 6999.5 | 6994.5 | 6998.0 | 1250 |
| 2025-04-25 15:02:00 | 6999.0 | 6999.0 | 6993.0 | 6996.5 | 1875 |
| 2025-04-25 15:01:00 | 6999.0 | 7005.0 | 6991.0 | 7002.5 | 3250 |
| 2025-04-25 15:00:00 | 7003.5 | 7003.5 | 6999.0 | 6999.0 | 1250 |
| 2025-04-25 14:59:00 | 7003.5 | 7003.5 | 7003.5 | 7003.5 | 125 |
| 2025-04-25 14:58:00 | 7005.0 | 7006.0 | 7002.5 | 7003.5 | 1000 |
| 2025-04-25 14:57:00 | 7008.0 | 7008.0 | 7003.0 | 7005.0 | 500 |
| 2025-04-25 14:56:00 | 7008.0 | 7012.0 | 7008.0 | 7008.0 | 1250 |
| 2025-04-25 14:55:00 | 7006.0 | 7008.0 | 7006.0 | 7008.0 | 875 |
| 2025-04-25 14:54:00 | 7003.5 | 7007.0 | 7003.5 | 7007.0 | 375 |
| 2025-04-25 14:53:00 | 7001.0 | 7007.5 | 7001.0 | 7003.5 | 1500 |
| 2025-04-25 14:52:00 | 7003.0 | 7003.0 | 7001.0 | 7001.0 | 125 |
| 2025-04-25 14:51:00 | 7005.0 | 7005.0 | 7003.0 | 7003.0 | 750 |
| 2025-04-25 14:50:00 | 6997.5 | 7005.0 | 6997.5 | 7005.0 | 375 |
| 2025-04-25 14:49:00 | 6999.5 | 7003.0 | 6997.5 | 6997.5 | 750 |
| 2025-04-25 14:48:00 | 6995.0 | 6999.5 | 6995.0 | 6999.5 | 500 |
| 2025-04-25 14:47:00 | 7004.0 | 7004.0 | 6999.0 | 6999.0 | 250 |
| 2025-04-25 14:46:00 | 7007.5 | 7007.5 | 7004.0 | 7004.0 | 250 |
| 2025-04-25 14:45:00 | 7003.5 | 7007.5 | 7003.5 | 7007.5 | 750 |
| 2025-04-25 14:44:00 | 7015.5 | 7015.5 | 7002.0 | 7003.5 | 2000 |
| 2025-04-25 14:43:00 | 7016.5 | 7016.5 | 7014.0 | 7014.0 | 375 |
| 2025-04-25 14:42:00 | 7015.0 | 7016.5 | 7015.0 | 7016.5 | 750 |
| 2025-04-25 14:41:00 | 7015.0 | 7015.0 | 7014.0 | 7015.0 | 875 |
| 2025-04-25 14:40:00 | 7020.0 | 7020.0 | 7015.0 | 7015.0 | 1125 |
| 2025-04-25 14:39:00 | 7014.0 | 7020.0 | 7014.0 | 7020.0 | 625 |
| 2025-04-25 14:38:00 | 7014.5 | 7014.5 | 7014.0 | 7014.0 | 125 |
| 2025-04-25 14:37:00 | 7009.5 | 7014.5 | 7009.5 | 7014.5 | 125 |
| 2025-04-25 14:36:00 | 7011.0 | 7011.0 | 7009.5 | 7009.5 | 500 |
| 2025-04-25 14:35:00 | 7006.5 | 7013.0 | 7006.5 | 7008.5 | 1750 |
| 2025-04-25 14:34:00 | 7003.5 | 7006.5 | 7003.5 | 7006.5 | 625 |
| 2025-04-25 14:33:00 | 7005.0 | 7008.0 | 7003.5 | 7003.5 | 625 |
| 2025-04-25 14:32:00 | 7015.5 | 7015.5 | 7005.0 | 7005.0 | 625 |
| 2025-04-25 14:31:00 | 7013.5 | 7015.5 | 7013.5 | 7015.5 | 250 |
| 2025-04-25 14:30:00 | 7020.0 | 7020.0 | 7013.5 | 7013.5 | 750 |
| 2025-04-25 14:29:00 | 7017.5 | 7020.0 | 7017.0 | 7020.0 | 750 |
| 2025-04-25 14:28:00 | 7017.5 | 7019.5 | 7015.0 | 7017.5 | 250 |
| 2025-04-25 14:27:00 | 7017.0 | 7017.5 | 7017.0 | 7017.5 | 250 |
| 2025-04-25 14:26:00 | 7015.5 | 7017.0 | 7015.5 | 7017.0 | 875 |
| 2025-04-25 14:25:00 | 7020.5 | 7020.5 | 7015.5 | 7015.5 | 875 |
| 2025-04-25 14:24:00 | 7014.0 | 7020.5 | 7014.0 | 7020.5 | 500 |
| 2025-04-25 14:23:00 | 7011.0 | 7015.0 | 7011.0 | 7014.0 | 625 |
| 2025-04-25 14:22:00 | 7015.5 | 7015.5 | 7011.0 | 7011.0 | 625 |
| 2025-04-25 14:21:00 | 7015.5 | 7015.5 | 7015.5 | 7015.5 | 125 |
| 2025-04-25 14:20:00 | 7010.0 | 7013.5 | 7010.0 | 7013.5 | 625 |
| 2025-04-25 14:19:00 | 7010.0 | 7010.0 | 7009.5 | 7010.0 | 250 |
| 2025-04-25 14:18:00 | 7017.5 | 7017.5 | 7009.5 | 7010.0 | 500 |
| 2025-04-25 14:17:00 | 7017.5 | 7017.5 | 7017.5 | 7017.5 | 0 |
| 2025-04-25 14:16:00 | 6999.5 | 7017.5 | 6999.5 | 7017.5 | 250 |
| 2025-04-25 14:15:00 | 6999.5 | 6999.5 | 6999.5 | 6999.5 | 0 |
| 2025-04-25 14:14:00 | 6995.5 | 6999.5 | 6995.5 | 6999.5 | 375 |
| 2025-04-25 14:13:00 | 7002.0 | 7010.0 | 6991.0 | 6995.5 | 9500 |
| 2025-04-25 14:12:00 | 7011.0 | 7011.0 | 7001.0 | 7002.0 | 4375 |
| 2025-04-25 14:11:00 | 7010.0 | 7011.0 | 7008.0 | 7011.0 | 625 |
| 2025-04-25 14:10:00 | 7010.0 | 7010.0 | 7010.0 | 7010.0 | 0 |
| 2025-04-25 14:09:00 | 7015.5 | 7015.5 | 7010.0 | 7010.0 | 375 |
| 2025-04-25 14:08:00 | 7020.5 | 7021.5 | 7012.0 | 7015.5 | 3250 |
| 2025-04-25 14:07:00 | 7024.0 | 7024.0 | 7020.5 | 7020.5 | 125 |
| 2025-04-25 14:06:00 | 7027.5 | 7028.5 | 7019.0 | 7024.0 | 6250 |
| 2025-04-25 14:05:00 | 7027.0 | 7028.0 | 7027.0 | 7027.5 | 250 |
| 2025-04-25 14:04:00 | 7035.0 | 7035.0 | 7027.0 | 7027.0 | 625 |
| 2025-04-25 14:03:00 | 7044.5 | 7044.5 | 7035.0 | 7035.0 | 750 |
| 2025-04-25 14:02:00 | 7044.5 | 7044.5 | 7044.5 | 7044.5 | 0 |
| 2025-04-25 14:01:00 | 7044.5 | 7044.5 | 7044.5 | 7044.5 | 0 |
| 2025-04-25 14:00:00 | 7046.5 | 7046.5 | 7044.5 | 7044.5 | 250 |
| 2025-04-25 13:59:00 | 7041.5 | 7046.5 | 7041.5 | 7046.5 | 625 |
| 2025-04-25 13:58:00 | 7042.0 | 7042.0 | 7041.5 | 7041.5 | 375 |
| 2025-04-25 13:57:00 | 7038.0 | 7042.0 | 7038.0 | 7042.0 | 500 |
| 2025-04-25 13:56:00 | 7040.0 | 7040.0 | 7038.0 | 7038.0 | 125 |
| 2025-04-25 13:55:00 | 7043.0 | 7043.0 | 7039.5 | 7040.0 | 625 |
| 2025-04-25 13:54:00 | 7044.0 | 7044.0 | 7042.0 | 7042.5 | 250 |
| 2025-04-25 13:53:00 | 7039.0 | 7044.0 | 7039.0 | 7044.0 | 750 |
| 2025-04-25 13:52:00 | 7043.0 | 7043.0 | 7040.0 | 7040.0 | 625 |
| 2025-04-25 13:51:00 | 7041.0 | 7046.5 | 7041.0 | 7043.5 | 875 |
| 2025-04-25 13:50:00 | 7036.0 | 7043.0 | 7036.0 | 7041.0 | 1000 |