APOLLO TYRES LIMITED (apollotyre)
AUTO | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 463.9 | 464.0 | 462.35 | 463.35 | 74800 |
| 2025-04-25 15:28:00 | 462.3 | 463.45 | 462.1 | 463.45 | 32300 |
| 2025-04-25 15:27:00 | 461.4 | 462.3 | 461.4 | 462.3 | 39100 |
| 2025-04-25 15:26:00 | 461.2 | 461.4 | 461.2 | 461.4 | 10200 |
| 2025-04-25 15:25:00 | 461.0 | 461.5 | 461.0 | 461.2 | 34000 |
| 2025-04-25 15:24:00 | 461.75 | 461.75 | 461.0 | 461.0 | 52700 |
| 2025-04-25 15:23:00 | 461.5 | 461.75 | 461.5 | 461.75 | 32300 |
| 2025-04-25 15:22:00 | 462.15 | 462.15 | 461.5 | 461.55 | 23800 |
| 2025-04-25 15:21:00 | 462.3 | 462.35 | 462.0 | 462.15 | 57800 |
| 2025-04-25 15:20:00 | 462.3 | 462.7 | 462.3 | 462.3 | 6800 |
| 2025-04-25 15:19:00 | 462.9 | 463.0 | 462.35 | 462.6 | 37400 |
| 2025-04-25 15:18:00 | 463.4 | 463.4 | 462.9 | 462.9 | 5100 |
| 2025-04-25 15:17:00 | 463.35 | 463.35 | 463.15 | 463.15 | 8500 |
| 2025-04-25 15:16:00 | 463.0 | 463.35 | 463.0 | 463.35 | 5100 |
| 2025-04-25 15:15:00 | 462.85 | 463.45 | 462.85 | 463.0 | 39100 |
| 2025-04-25 15:14:00 | 463.0 | 463.05 | 462.25 | 462.85 | 10200 |
| 2025-04-25 15:13:00 | 464.2 | 464.2 | 463.0 | 463.0 | 10200 |
| 2025-04-25 15:12:00 | 464.7 | 464.7 | 464.2 | 464.2 | 20400 |
| 2025-04-25 15:11:00 | 465.0 | 465.0 | 464.6 | 464.9 | 34000 |
| 2025-04-25 15:10:00 | 464.55 | 465.0 | 464.55 | 465.0 | 39100 |
| 2025-04-25 15:09:00 | 465.0 | 465.0 | 465.0 | 465.0 | 0 |
| 2025-04-25 15:08:00 | 465.0 | 465.05 | 465.0 | 465.0 | 52700 |
| 2025-04-25 15:07:00 | 464.8 | 465.0 | 464.1 | 465.0 | 76500 |
| 2025-04-25 15:06:00 | 464.95 | 464.95 | 464.95 | 464.95 | 1700 |
| 2025-04-25 15:05:00 | 464.35 | 464.95 | 464.35 | 464.95 | 8500 |
| 2025-04-25 15:04:00 | 464.15 | 464.35 | 464.15 | 464.35 | 11900 |
| 2025-04-25 15:03:00 | 464.1 | 464.15 | 464.1 | 464.15 | 8500 |
| 2025-04-25 15:02:00 | 464.1 | 464.1 | 464.1 | 464.1 | 3400 |
| 2025-04-25 15:01:00 | 464.4 | 464.45 | 464.1 | 464.1 | 8500 |
| 2025-04-25 15:00:00 | 464.35 | 464.4 | 464.35 | 464.4 | 3400 |
| 2025-04-25 14:59:00 | 464.5 | 464.5 | 464.35 | 464.35 | 1700 |
| 2025-04-25 14:58:00 | 464.5 | 464.5 | 464.5 | 464.5 | 5100 |
| 2025-04-25 14:57:00 | 464.8 | 464.8 | 464.5 | 464.5 | 3400 |
| 2025-04-25 14:56:00 | 464.95 | 464.95 | 464.8 | 464.8 | 6800 |
| 2025-04-25 14:55:00 | 465.35 | 465.35 | 464.95 | 464.95 | 1700 |
| 2025-04-25 14:54:00 | 465.35 | 465.35 | 465.35 | 465.35 | 0 |
| 2025-04-25 14:53:00 | 464.95 | 465.35 | 464.95 | 465.35 | 3400 |
| 2025-04-25 14:52:00 | 464.95 | 464.95 | 464.95 | 464.95 | 1700 |
| 2025-04-25 14:51:00 | 465.2 | 465.2 | 464.95 | 464.95 | 3400 |
| 2025-04-25 14:50:00 | 464.9 | 465.2 | 464.9 | 465.2 | 15300 |
| 2025-04-25 14:49:00 | 464.1 | 464.9 | 464.1 | 464.9 | 3400 |
| 2025-04-25 14:48:00 | 464.0 | 464.1 | 464.0 | 464.1 | 5100 |
| 2025-04-25 14:47:00 | 464.0 | 464.0 | 464.0 | 464.0 | 0 |
| 2025-04-25 14:46:00 | 464.25 | 464.25 | 464.0 | 464.0 | 20400 |
| 2025-04-25 14:45:00 | 464.35 | 464.35 | 464.25 | 464.25 | 1700 |
| 2025-04-25 14:44:00 | 464.35 | 464.35 | 464.35 | 464.35 | 5100 |
| 2025-04-25 14:43:00 | 464.65 | 464.65 | 464.65 | 464.65 | 0 |
| 2025-04-25 14:42:00 | 464.55 | 464.65 | 464.55 | 464.65 | 5100 |
| 2025-04-25 14:41:00 | 464.25 | 464.55 | 464.0 | 464.55 | 17000 |
| 2025-04-25 14:40:00 | 464.4 | 464.4 | 464.0 | 464.25 | 47600 |
| 2025-04-25 14:39:00 | 464.0 | 464.4 | 464.0 | 464.4 | 3400 |
| 2025-04-25 14:38:00 | 464.0 | 464.2 | 464.0 | 464.0 | 10200 |
| 2025-04-25 14:37:00 | 464.0 | 464.0 | 464.0 | 464.0 | 35700 |
| 2025-04-25 14:36:00 | 464.35 | 464.35 | 464.05 | 464.05 | 10200 |
| 2025-04-25 14:35:00 | 464.0 | 464.35 | 464.0 | 464.35 | 56100 |
| 2025-04-25 14:34:00 | 464.0 | 464.0 | 464.0 | 464.0 | 25500 |
| 2025-04-25 14:33:00 | 464.05 | 464.25 | 464.0 | 464.25 | 59500 |
| 2025-04-25 14:32:00 | 464.7 | 464.7 | 464.05 | 464.05 | 1700 |
| 2025-04-25 14:31:00 | 464.7 | 464.7 | 464.7 | 464.7 | 0 |
| 2025-04-25 14:30:00 | 465.05 | 465.05 | 464.7 | 464.7 | 1700 |
| 2025-04-25 14:29:00 | 464.4 | 465.05 | 464.4 | 465.05 | 69700 |
| 2025-04-25 14:28:00 | 464.05 | 464.4 | 464.05 | 464.4 | 6800 |
| 2025-04-25 14:27:00 | 464.4 | 464.4 | 464.4 | 464.4 | 0 |
| 2025-04-25 14:26:00 | 464.0 | 464.4 | 464.0 | 464.4 | 44200 |
| 2025-04-25 14:25:00 | 464.4 | 464.4 | 464.25 | 464.25 | 1700 |
| 2025-04-25 14:24:00 | 464.4 | 464.4 | 464.4 | 464.4 | 8500 |
| 2025-04-25 14:23:00 | 464.25 | 464.4 | 464.25 | 464.4 | 1700 |
| 2025-04-25 14:22:00 | 464.25 | 464.25 | 464.25 | 464.25 | 5100 |
| 2025-04-25 14:21:00 | 464.8 | 464.8 | 464.25 | 464.25 | 1700 |
| 2025-04-25 14:20:00 | 465.1 | 465.1 | 464.35 | 464.8 | 3400 |
| 2025-04-25 14:19:00 | 463.65 | 465.1 | 463.0 | 465.1 | 49300 |
| 2025-04-25 14:18:00 | 461.95 | 463.65 | 461.95 | 463.65 | 18700 |
| 2025-04-25 14:17:00 | 461.95 | 461.95 | 461.95 | 461.95 | 0 |
| 2025-04-25 14:16:00 | 462.0 | 462.0 | 461.95 | 461.95 | 1700 |
| 2025-04-25 14:15:00 | 461.35 | 462.0 | 461.35 | 462.0 | 37400 |
| 2025-04-25 14:14:00 | 461.35 | 461.35 | 461.35 | 461.35 | 3400 |
| 2025-04-25 14:13:00 | 461.5 | 461.5 | 461.35 | 461.35 | 3400 |
| 2025-04-25 14:12:00 | 461.5 | 461.5 | 461.5 | 461.5 | 3400 |
| 2025-04-25 14:11:00 | 462.0 | 462.0 | 461.6 | 461.6 | 5100 |
| 2025-04-25 14:10:00 | 462.2 | 462.2 | 462.0 | 462.0 | 6800 |
| 2025-04-25 14:09:00 | 463.2 | 463.2 | 462.0 | 462.0 | 8500 |
| 2025-04-25 14:08:00 | 463.2 | 463.2 | 463.2 | 463.2 | 0 |
| 2025-04-25 14:07:00 | 463.85 | 463.85 | 462.75 | 463.2 | 15300 |
| 2025-04-25 14:06:00 | 464.5 | 464.5 | 463.6 | 463.85 | 3400 |
| 2025-04-25 14:05:00 | 464.75 | 465.05 | 464.5 | 464.5 | 18700 |
| 2025-04-25 14:04:00 | 465.5 | 465.5 | 464.75 | 464.75 | 42500 |
| 2025-04-25 14:03:00 | 465.5 | 465.5 | 465.5 | 465.5 | 10200 |
| 2025-04-25 14:02:00 | 465.25 | 465.5 | 465.15 | 465.5 | 6800 |
| 2025-04-25 14:01:00 | 465.5 | 465.5 | 465.25 | 465.25 | 1700 |
| 2025-04-25 14:00:00 | 465.7 | 465.7 | 465.4 | 465.5 | 3400 |
| 2025-04-25 13:59:00 | 465.65 | 465.7 | 465.65 | 465.7 | 3400 |
| 2025-04-25 13:58:00 | 465.65 | 465.65 | 465.65 | 465.65 | 0 |
| 2025-04-25 13:57:00 | 465.5 | 465.65 | 465.5 | 465.65 | 3400 |
| 2025-04-25 13:56:00 | 464.8 | 465.35 | 464.8 | 465.35 | 3400 |
| 2025-04-25 13:55:00 | 464.85 | 464.85 | 464.8 | 464.8 | 17000 |
| 2025-04-25 13:54:00 | 465.0 | 465.0 | 464.8 | 464.8 | 6800 |
| 2025-04-25 13:53:00 | 465.35 | 465.35 | 464.9 | 465.0 | 3400 |
| 2025-04-25 13:52:00 | 465.35 | 465.35 | 465.35 | 465.35 | 0 |
| 2025-04-25 13:51:00 | 465.5 | 465.5 | 465.35 | 465.35 | 3400 |
| 2025-04-25 13:50:00 | 465.0 | 465.5 | 465.0 | 465.5 | 28900 |