APOLLO HOSPITALS ENT LTD (apollohosp)
PHARMA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 7595.5 | 7599.5 | 7595.5 | 7595.5 | 2125 |
| 2025-07-08 15:28:00 | 7597.5 | 7604.0 | 7595.5 | 7601.0 | 4750 |
| 2025-07-08 15:27:00 | 7604.5 | 7604.5 | 7599.0 | 7600.0 | 2000 |
| 2025-07-08 15:26:00 | 7599.0 | 7601.5 | 7598.0 | 7598.5 | 2875 |
| 2025-07-08 15:25:00 | 7599.5 | 7600.5 | 7599.5 | 7599.5 | 3875 |
| 2025-07-08 15:24:00 | 7598.5 | 7601.0 | 7597.5 | 7598.5 | 3500 |
| 2025-07-08 15:23:00 | 7597.5 | 7601.0 | 7596.5 | 7601.0 | 5000 |
| 2025-07-08 15:22:00 | 7600.0 | 7600.5 | 7599.5 | 7599.5 | 2500 |
| 2025-07-08 15:21:00 | 7602.0 | 7603.0 | 7600.5 | 7602.5 | 2875 |
| 2025-07-08 15:20:00 | 7602.0 | 7602.0 | 7600.5 | 7602.0 | 3250 |
| 2025-07-08 15:19:00 | 7605.0 | 7606.0 | 7602.0 | 7605.0 | 1375 |
| 2025-07-08 15:18:00 | 7603.5 | 7604.5 | 7602.0 | 7604.0 | 3125 |
| 2025-07-08 15:17:00 | 7599.0 | 7605.0 | 7599.0 | 7605.0 | 1875 |
| 2025-07-08 15:16:00 | 7603.0 | 7603.0 | 7601.5 | 7601.5 | 1750 |
| 2025-07-08 15:15:00 | 7601.0 | 7605.0 | 7600.5 | 7603.5 | 3750 |
| 2025-07-08 15:14:00 | 7603.0 | 7607.5 | 7602.5 | 7602.5 | 2375 |
| 2025-07-08 15:13:00 | 7608.0 | 7608.0 | 7602.5 | 7606.5 | 3500 |
| 2025-07-08 15:12:00 | 7607.5 | 7610.0 | 7603.5 | 7608.0 | 3375 |
| 2025-07-08 15:11:00 | 7602.5 | 7606.0 | 7602.0 | 7605.5 | 1125 |
| 2025-07-08 15:10:00 | 7603.0 | 7606.0 | 7601.0 | 7603.5 | 1750 |
| 2025-07-08 15:09:00 | 7606.0 | 7609.0 | 7602.5 | 7609.0 | 1875 |
| 2025-07-08 15:08:00 | 7604.5 | 7606.5 | 7602.0 | 7602.0 | 1250 |
| 2025-07-08 15:07:00 | 7608.5 | 7609.5 | 7605.5 | 7608.5 | 2500 |
| 2025-07-08 15:06:00 | 7607.0 | 7608.5 | 7607.0 | 7608.5 | 1500 |
| 2025-07-08 15:05:00 | 7605.5 | 7606.0 | 7601.5 | 7605.0 | 1750 |
| 2025-07-08 15:04:00 | 7603.5 | 7605.0 | 7599.5 | 7605.0 | 2500 |
| 2025-07-08 15:03:00 | 7601.0 | 7603.0 | 7601.0 | 7603.0 | 1500 |
| 2025-07-08 15:02:00 | 7602.5 | 7602.5 | 7599.5 | 7600.5 | 1125 |
| 2025-07-08 15:01:00 | 7600.5 | 7603.5 | 7600.5 | 7603.5 | 1875 |
| 2025-07-08 15:00:00 | 7595.0 | 7598.5 | 7595.0 | 7598.5 | 1000 |
| 2025-07-08 14:59:00 | 7599.0 | 7599.0 | 7597.0 | 7597.5 | 500 |
| 2025-07-08 14:58:00 | 7596.0 | 7596.0 | 7593.0 | 7595.5 | 1875 |
| 2025-07-08 14:57:00 | 7595.0 | 7595.0 | 7593.0 | 7593.0 | 875 |
| 2025-07-08 14:56:00 | 7595.5 | 7595.5 | 7595.0 | 7595.0 | 500 |
| 2025-07-08 14:55:00 | 7598.0 | 7598.0 | 7595.5 | 7597.0 | 500 |
| 2025-07-08 14:54:00 | 7595.5 | 7598.5 | 7595.0 | 7598.5 | 1125 |
| 2025-07-08 14:53:00 | 7593.0 | 7593.0 | 7593.0 | 7593.0 | 875 |
| 2025-07-08 14:52:00 | 7593.0 | 7593.0 | 7592.0 | 7593.0 | 375 |
| 2025-07-08 14:51:00 | 7596.5 | 7596.5 | 7592.0 | 7594.0 | 1375 |
| 2025-07-08 14:50:00 | 7592.5 | 7596.5 | 7592.5 | 7596.5 | 375 |
| 2025-07-08 14:49:00 | 7595.0 | 7595.0 | 7591.5 | 7595.0 | 1125 |
| 2025-07-08 14:48:00 | 7591.5 | 7591.5 | 7591.5 | 7591.5 | 0 |
| 2025-07-08 14:47:00 | 7592.0 | 7592.0 | 7590.5 | 7591.5 | 625 |
| 2025-07-08 14:46:00 | 7591.5 | 7591.5 | 7590.5 | 7591.0 | 375 |
| 2025-07-08 14:45:00 | 7594.0 | 7594.0 | 7594.0 | 7594.0 | 250 |
| 2025-07-08 14:44:00 | 7595.0 | 7595.5 | 7591.0 | 7591.0 | 750 |
| 2025-07-08 14:43:00 | 7593.0 | 7594.5 | 7593.0 | 7594.5 | 250 |
| 2025-07-08 14:42:00 | 7593.0 | 7593.0 | 7591.5 | 7591.5 | 750 |
| 2025-07-08 14:41:00 | 7592.0 | 7592.0 | 7591.0 | 7591.0 | 250 |
| 2025-07-08 14:40:00 | 7596.0 | 7596.0 | 7595.0 | 7595.0 | 500 |
| 2025-07-08 14:39:00 | 7592.5 | 7592.5 | 7592.5 | 7592.5 | 125 |
| 2025-07-08 14:38:00 | 7590.5 | 7596.5 | 7590.5 | 7596.5 | 2000 |
| 2025-07-08 14:37:00 | 7591.5 | 7591.5 | 7588.0 | 7588.0 | 3625 |
| 2025-07-08 14:36:00 | 7595.0 | 7596.0 | 7592.0 | 7592.0 | 1000 |
| 2025-07-08 14:35:00 | 7595.5 | 7595.5 | 7595.5 | 7595.5 | 0 |
| 2025-07-08 14:34:00 | 7595.5 | 7596.0 | 7595.5 | 7595.5 | 500 |
| 2025-07-08 14:33:00 | 7598.0 | 7598.0 | 7595.5 | 7595.5 | 250 |
| 2025-07-08 14:32:00 | 7598.0 | 7598.0 | 7598.0 | 7598.0 | 125 |
| 2025-07-08 14:31:00 | 7596.0 | 7598.0 | 7595.5 | 7595.5 | 375 |
| 2025-07-08 14:30:00 | 7595.5 | 7596.0 | 7595.5 | 7596.0 | 375 |
| 2025-07-08 14:29:00 | 7596.5 | 7597.5 | 7596.5 | 7597.5 | 375 |
| 2025-07-08 14:28:00 | 7600.0 | 7601.5 | 7597.5 | 7597.5 | 500 |
| 2025-07-08 14:27:00 | 7597.0 | 7597.0 | 7597.0 | 7597.0 | 125 |
| 2025-07-08 14:26:00 | 7597.5 | 7597.5 | 7597.5 | 7597.5 | 375 |
| 2025-07-08 14:25:00 | 7597.5 | 7597.5 | 7595.0 | 7597.5 | 500 |
| 2025-07-08 14:24:00 | 7596.5 | 7596.5 | 7596.5 | 7596.5 | 125 |
| 2025-07-08 14:23:00 | 7598.0 | 7599.5 | 7595.5 | 7595.5 | 875 |
| 2025-07-08 14:22:00 | 7600.0 | 7600.0 | 7596.0 | 7596.0 | 250 |
| 2025-07-08 14:21:00 | 7599.0 | 7599.0 | 7599.0 | 7599.0 | 125 |
| 2025-07-08 14:20:00 | 7599.5 | 7599.5 | 7593.5 | 7593.5 | 250 |
| 2025-07-08 14:19:00 | 7596.0 | 7599.5 | 7595.5 | 7595.5 | 625 |
| 2025-07-08 14:18:00 | 7593.0 | 7596.5 | 7593.0 | 7596.0 | 1875 |
| 2025-07-08 14:17:00 | 7597.5 | 7598.0 | 7596.0 | 7598.0 | 375 |
| 2025-07-08 14:16:00 | 7595.5 | 7598.0 | 7595.5 | 7598.0 | 1000 |
| 2025-07-08 14:15:00 | 7599.5 | 7599.5 | 7595.0 | 7595.0 | 1375 |
| 2025-07-08 14:14:00 | 7599.0 | 7599.0 | 7596.5 | 7597.0 | 375 |
| 2025-07-08 14:13:00 | 7599.5 | 7602.0 | 7599.5 | 7602.0 | 1625 |
| 2025-07-08 14:12:00 | 7603.0 | 7604.0 | 7592.0 | 7601.0 | 9875 |
| 2025-07-08 14:11:00 | 7603.0 | 7603.0 | 7603.0 | 7603.0 | 250 |
| 2025-07-08 14:10:00 | 7608.0 | 7608.0 | 7605.0 | 7605.0 | 375 |
| 2025-07-08 14:09:00 | 7606.0 | 7608.5 | 7606.0 | 7608.5 | 250 |
| 2025-07-08 14:08:00 | 7606.5 | 7609.0 | 7606.5 | 7607.5 | 375 |
| 2025-07-08 14:07:00 | 7609.5 | 7609.5 | 7609.5 | 7609.5 | 0 |
| 2025-07-08 14:06:00 | 7609.5 | 7609.5 | 7607.5 | 7609.5 | 2125 |
| 2025-07-08 14:05:00 | 7609.5 | 7609.5 | 7609.5 | 7609.5 | 250 |
| 2025-07-08 14:04:00 | 7607.5 | 7610.0 | 7607.5 | 7610.0 | 1125 |
| 2025-07-08 14:03:00 | 7606.0 | 7608.5 | 7602.5 | 7608.5 | 4500 |
| 2025-07-08 14:02:00 | 7609.5 | 7609.5 | 7609.5 | 7609.5 | 0 |
| 2025-07-08 14:01:00 | 7610.0 | 7612.0 | 7608.5 | 7609.5 | 875 |
| 2025-07-08 14:00:00 | 7610.5 | 7614.0 | 7610.0 | 7610.0 | 875 |
| 2025-07-08 13:59:00 | 7613.5 | 7613.5 | 7610.0 | 7610.0 | 750 |
| 2025-07-08 13:58:00 | 7614.5 | 7615.5 | 7611.5 | 7611.5 | 1625 |
| 2025-07-08 13:57:00 | 7612.0 | 7612.0 | 7612.0 | 7612.0 | 0 |
| 2025-07-08 13:56:00 | 7615.0 | 7615.0 | 7612.0 | 7612.0 | 250 |
| 2025-07-08 13:55:00 | 7613.0 | 7614.0 | 7613.0 | 7613.0 | 625 |
| 2025-07-08 13:54:00 | 7610.5 | 7614.0 | 7610.5 | 7614.0 | 375 |
| 2025-07-08 13:53:00 | 7612.5 | 7613.0 | 7610.5 | 7610.5 | 750 |
| 2025-07-08 13:52:00 | 7611.5 | 7611.5 | 7608.5 | 7610.0 | 375 |
| 2025-07-08 13:51:00 | 7611.5 | 7611.5 | 7611.5 | 7611.5 | 125 |
| 2025-07-08 13:50:00 | 7609.0 | 7614.0 | 7609.0 | 7610.0 | 750 |