Apollo Pipes (AOLL)

AOLL
🏛️ India →
340.10
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 548.00 548.00 532.80 538.95 0.0M
2021-12-30 525.00 541.05 523.00 536.25 0.0M
2021-12-29 533.05 539.40 525.00 531.75 0.0M
2021-12-28 537.50 549.00 534.65 536.35 0.0M
2021-12-27 561.00 561.00 538.00 539.60 0.0M
2021-12-24 558.00 559.90 550.05 551.85 0.0M
2021-12-23 542.00 567.55 542.00 552.90 0.0M
2021-12-22 568.50 568.50 550.80 565.05 0.0M
2021-12-21 524.25 557.00 518.75 552.45 0.0M
2021-12-20 512.00 545.10 512.00 525.25 0.0M
2021-12-17 569.00 569.00 536.65 543.20 0.0M
2021-12-16 560.70 568.25 550.00 556.00 0.0M
2021-12-15 584.95 584.95 554.15 559.75 0.0M
2021-12-14 575.10 582.85 566.45 574.30 0.0M
2021-12-13 595.00 597.20 582.80 586.05 0.0M
2021-12-10 596.00 596.00 579.15 584.60 0.0M
2021-12-09 585.30 592.70 579.95 587.45 0.0M
2021-12-08 571.00 586.00 564.00 579.95 0.0M
2021-12-07 570.00 594.00 564.80 578.15 0.0M
2021-12-06 605.00 606.00 570.25 574.40 0.0M
2021-12-03 620.00 631.70 600.00 603.00 0.0M
2021-12-02 605.00 680.05 605.00 619.30 0.0M
2021-12-01 588.00 588.67 576.67 582.33 0.0M
2021-11-30 576.67 584.07 576.67 581.52 0.0M
2021-11-29 583.30 587.08 558.67 579.20 0.0M
2021-11-26 586.67 594.15 578.68 581.20 0.0M
2021-11-25 591.00 591.18 585.33 586.67 0.0M
2021-11-24 596.33 602.42 578.33 582.43 0.0M
2021-11-23 548.00 597.23 544.50 592.60 0.0M
2021-11-22 581.67 589.17 557.33 558.83 0.0M
2021-11-18 592.67 596.33 574.33 575.83 0.0M
2021-11-17 601.67 601.67 586.67 588.30 0.0M
2021-11-16 585.02 597.10 581.68 589.03 0.0M
2021-11-15 593.68 600.00 590.02 591.05 0.0M
2021-11-12 586.55 598.67 586.55 593.57 0.0M
2021-11-11 587.33 601.33 585.33 586.55 0.0M
2021-11-10 586.67 599.28 583.70 596.55 0.0M
2021-11-09 587.27 594.35 584.30 587.60 0.0M
2021-11-08 606.00 606.00 570.03 582.15 0.0M
2021-11-04 583.33 593.35 561.30 588.60 0.0M
2021-11-03 574.03 583.00 567.38 572.77 0.0M
2021-11-02 585.83 596.63 562.23 569.53 0.0M
2021-11-01 583.33 596.62 579.00 585.83 0.0M
2021-10-29 576.33 583.33 549.20 578.05 0.0M
2021-10-28 558.33 574.95 547.72 559.03 0.0M
2021-10-27 605.00 606.00 558.37 561.00 0.0M
2021-10-26 566.67 597.98 566.67 582.37 0.0M
2021-10-25 639.65 639.65 553.33 555.70 0.1M
2021-10-22 639.67 658.33 608.50 620.30 0.1M
2021-10-21 628.82 650.00 613.20 621.63 0.0M
2021-10-20 651.33 651.33 618.28 627.38 0.0M
2021-10-19 661.28 666.33 630.88 644.93 0.0M
2021-10-18 673.00 673.33 647.03 657.07 0.0M
2021-10-14 634.33 663.27 631.67 648.93 0.1M
2021-10-13 654.72 654.72 636.67 639.77 0.0M
2021-10-12 658.30 658.30 634.00 647.03 0.0M
2021-10-11 633.52 655.98 633.52 645.32 0.0M
2021-10-08 622.43 641.88 604.95 634.00 0.0M
2021-10-07 659.67 659.67 611.53 613.75 0.0M
2021-10-06 641.67 647.67 591.00 596.90 0.0M
2021-10-05 605.32 643.72 602.20 628.62 0.0M
2021-10-04 611.67 611.67 585.27 600.72 0.0M
2021-10-01 568.98 595.67 564.77 592.23 0.0M
2021-09-30 559.20 577.62 553.27 567.75 0.1M
2021-09-29 557.27 560.22 553.95 555.67 0.0M
2021-09-28 553.88 563.00 550.23 552.90 0.0M
2021-09-27 573.32 573.32 545.33 552.13 0.0M
2021-09-24 559.52 559.52 546.73 550.83 0.0M
2021-09-23 550.85 561.87 547.18 552.33 0.2M
2021-09-22 566.60 566.60 545.10 552.85 0.0M
2021-09-21 550.13 569.33 540.00 556.00 0.0M
2021-09-20 500.00 571.83 500.00 551.87 0.1M
2021-09-17 517.75 518.18 497.05 513.40 0.0M
2021-09-16 512.65 521.87 501.33 505.47 0.0M
2021-09-15 531.63 531.63 511.67 514.03 0.0M
2021-09-14 525.32 530.00 515.00 517.18 0.0M
2021-09-13 548.33 548.33 517.82 525.32 0.0M
2021-09-09 521.48 538.33 515.62 535.50 0.0M
2021-09-08 513.33 523.33 508.68 516.65 0.0M
2021-09-07 507.08 508.28 499.03 503.68 0.0M
2021-09-06 532.67 532.67 501.08 506.08 0.3M
2021-09-03 508.33 520.00 494.93 507.10 0.2M
2021-09-02 506.33 506.33 491.57 498.40 0.0M
2021-09-01 493.33 505.57 479.25 494.13 0.0M
2021-08-31 495.50 495.87 482.33 484.30 0.0M
2021-08-30 506.67 506.67 488.73 491.58 0.0M
2021-08-27 504.95 507.00 490.98 495.55 0.0M
2021-08-26 466.00 503.33 460.55 499.10 0.1M
2021-08-25 456.67 464.67 444.07 460.97 0.0M
2021-08-24 437.73 455.00 436.10 451.25 0.0M
2021-08-23 450.00 450.00 425.00 429.73 0.0M
2021-08-20 435.33 462.47 435.33 444.32 0.0M
2021-08-18 433.33 458.65 433.33 454.80 0.1M
2021-08-17 441.38 446.83 429.00 435.65 0.0M
2021-08-16 441.47 457.18 437.05 446.48 0.0M
2021-08-13 429.33 449.20 429.33 441.13 0.0M
2021-08-12 447.67 447.90 434.72 437.33 0.0M
2021-08-11 450.08 450.08 406.00 441.02 0.0M
2021-08-10 480.00 480.00 436.63 447.77 0.0M
2021-08-09 441.67 470.52 441.63 465.08 0.0M
2021-08-06 425.68 446.83 425.68 441.25 0.4M
2021-08-05 440.00 446.67 424.67 430.83 0.0M
2021-08-04 463.33 463.33 435.00 439.58 0.0M
2021-08-03 445.88 462.47 441.67 454.75 0.0M
2021-08-02 400.00 468.32 400.00 445.85 0.6M
2021-07-30 400.00 402.15 392.35 397.82 0.0M
2021-07-29 405.05 405.05 381.13 386.25 0.0M
2021-07-28 392.67 404.00 388.33 401.05 0.0M
2021-07-27 399.27 399.67 384.67 388.17 0.0M
2021-07-26 390.00 406.48 379.65 399.32 0.1M
2021-07-23 329.73 388.22 327.25 387.43 0.4M
2021-07-22 330.67 335.95 319.73 323.52 0.0M
2021-07-20 331.67 336.23 323.63 327.25 0.0M
2021-07-19 333.18 341.07 328.97 331.62 0.0M
2021-07-16 330.00 335.30 326.87 329.92 0.0M
2021-07-15 336.28 337.92 327.00 331.48 0.0M
2021-07-14 334.33 336.30 331.50 335.90 0.0M
2021-07-13 350.00 350.00 330.00 331.57 0.1M
2021-07-12 346.68 353.33 333.68 338.02 0.0M
2021-07-09 348.22 350.00 343.98 348.02 0.0M
2021-07-08 360.00 360.00 349.33 349.65 0.0M
2021-07-07 353.33 360.23 350.67 352.30 0.0M
2021-07-06 358.33 360.00 349.78 351.80 0.0M
2021-07-05 348.15 356.65 343.40 354.87 0.0M
2021-07-02 341.83 351.00 340.80 342.83 0.0M
2021-07-01 352.47 358.62 343.33 345.22 0.0M
2021-06-30 344.33 352.72 342.77 352.25 0.0M
2021-06-29 342.67 346.00 340.15 343.08 0.0M
2021-06-28 339.97 345.70 337.03 344.32 0.0M
2021-06-25 338.33 341.17 333.52 336.95 0.0M
2021-06-24 322.33 336.12 320.17 333.65 0.0M
2021-06-23 322.00 323.32 312.67 320.62 0.0M
2021-06-22 336.38 336.38 317.67 318.95 0.0M
2021-06-21 332.60 332.60 324.33 330.75 0.0M
2021-06-18 341.22 346.27 320.17 333.72 0.0M
2021-06-17 346.67 353.58 334.25 338.12 0.0M
2021-06-16 346.95 346.95 340.02 343.38 0.0M
2021-06-15 340.33 348.73 340.33 343.32 0.0M
2021-06-14 349.00 349.33 335.67 340.00 0.0M
2021-06-11 353.30 354.42 346.43 347.88 0.0M
2021-06-10 356.67 356.67 348.93 349.85 0.0M
2021-06-09 359.67 361.57 344.88 348.35 0.0M
2021-06-08 361.67 361.67 354.92 356.57 0.0M
2021-06-07 338.08 352.75 338.08 351.60 0.0M
2021-06-04 356.33 356.33 344.33 347.08 0.0M
2021-06-03 357.67 359.08 348.33 349.98 0.0M
2021-06-02 353.30 355.50 344.87 350.10 0.0M
2021-06-01 348.33 356.82 348.28 350.43 0.0M
2021-05-31 360.33 361.80 350.67 354.48 0.0M
2021-05-28 366.55 368.37 355.20 356.33 0.0M
2021-05-27 366.00 367.80 358.22 363.95 0.0M
2021-05-26 363.63 372.48 356.90 362.57 0.0M
2021-05-25 370.00 375.00 361.38 366.28 0.0M
2021-05-24 371.33 374.23 365.00 369.10 0.0M
2021-05-21 369.70 378.88 367.22 371.03 0.0M
2021-05-20 354.00 383.33 349.32 370.23 0.0M
2021-05-19 351.98 356.38 347.72 353.90 0.0M
2021-05-18 356.20 358.67 342.20 345.43 0.0M
2021-05-17 354.67 355.47 346.87 349.65 0.0M
2021-05-14 353.33 357.37 342.65 348.10 0.0M
2021-05-12 367.33 367.33 354.67 358.30 0.0M
2021-05-11 346.67 366.67 338.40 358.42 0.0M
2021-05-10 345.67 354.38 341.62 348.90 0.0M
2021-05-07 365.33 366.43 348.67 350.33 0.0M
2021-05-06 370.67 374.20 362.00 364.18 0.0M
2021-05-05 391.33 391.67 356.13 368.42 0.0M
2021-05-04 399.10 402.00 375.18 388.85 0.0M
2021-05-03 387.80 398.67 385.00 394.03 0.0M
2021-04-30 373.33 394.52 373.33 387.80 0.0M
2021-04-29 385.73 389.68 374.72 387.12 0.0M
2021-04-28 370.67 385.78 369.90 382.25 0.0M
2021-04-27 380.00 381.67 365.32 370.92 0.0M
2021-04-26 327.00 375.58 327.00 367.18 0.1M
2021-04-23 339.12 342.67 334.93 337.73 0.0M
2021-04-22 332.33 340.00 328.00 337.15 0.0M
2021-04-20 335.67 336.67 324.25 332.35 0.0M
2021-04-19 317.80 342.73 312.20 327.05 0.0M
2021-04-16 339.22 345.00 331.98 335.98 0.0M
2021-04-15 328.67 343.00 328.67 339.22 0.0M
2021-04-13 325.00 348.58 325.00 341.60 0.0M
2021-04-12 334.53 348.67 321.87 325.75 0.0M
2021-04-09 345.00 355.00 337.90 348.63 0.0M
2021-04-08 339.83 347.67 329.67 334.70 0.0M
2021-04-07 333.25 339.62 328.68 334.63 0.0M
2021-04-06 337.47 339.90 330.78 334.98 0.0M
2021-04-05 340.67 344.62 317.03 333.88 0.0M
2021-04-01 333.33 344.53 333.33 340.40 0.0M
2021-03-31 314.78 342.78 314.67 329.08 0.0M
2021-03-30 308.20 323.95 303.00 312.82 0.0M
2021-03-26 306.10 308.33 295.28 302.58 0.0M
2021-03-25 305.02 320.00 290.15 305.73 0.0M
2021-03-24 301.67 312.73 292.00 297.75 0.0M
2021-03-23 281.70 309.00 275.08 301.53 0.0M
2021-03-22 286.72 286.72 272.62 276.37 0.0M
2021-03-19 279.60 290.25 266.47 283.28 0.0M
2021-03-18 293.83 296.75 274.35 278.23 0.0M
2021-03-17 301.33 301.77 281.22 286.92 0.0M
2021-03-16 300.00 311.33 295.03 298.52 0.0M
2021-03-15 304.67 323.75 284.33 297.75 0.1M
2021-03-12 249.00 294.33 246.67 294.32 0.1M
2021-03-10 244.55 246.45 241.13 245.28 0.0M
2021-03-09 247.67 248.50 237.70 240.82 0.0M
2021-03-08 243.33 244.83 237.75 244.12 0.0M
2021-03-05 249.18 249.42 241.22 243.10 0.0M
2021-03-04 245.32 248.52 244.87 247.28 0.0M
2021-03-03 244.93 248.33 240.67 241.70 0.0M
2021-03-02 237.53 243.15 235.82 242.62 0.0M
2021-03-01 241.22 242.00 236.00 237.07 0.0M
2021-02-26 234.33 243.33 233.00 234.53 0.0M
2021-02-25 234.17 236.00 231.17 233.75 0.0M
2021-02-24 228.33 235.22 225.00 233.20 0.0M
2021-02-23 223.68 228.77 223.68 227.57 0.0M
2021-02-22 228.30 229.47 227.43 228.68 0.0M
2021-02-19 231.77 231.77 224.52 228.80 0.0M
2021-02-18 236.33 236.33 228.00 228.45 0.0M
2021-02-17 216.67 231.43 216.67 229.98 0.0M
2021-02-16 230.43 231.38 225.65 227.90 0.0M
2021-02-15 228.35 233.43 220.73 230.15 0.0M
2021-02-12 232.00 234.70 229.53 231.38 0.0M
2021-02-11 233.33 235.53 231.67 231.98 0.0M
2021-02-10 232.42 237.08 225.32 235.28 0.0M
2021-02-09 233.53 235.85 226.87 229.92 0.0M
2021-02-08 237.65 237.85 230.10 231.45 0.0M
2021-02-05 238.33 238.55 228.80 234.27 0.0M
2021-02-04 237.73 240.75 234.45 235.98 0.0M
2021-02-03 229.32 238.80 229.32 233.78 0.0M
2021-02-02 245.33 245.33 232.33 235.88 0.0M
2021-02-01 252.98 252.98 232.33 233.68 0.0M
2021-01-29 237.13 237.67 233.00 236.40 0.0M
2021-01-28 231.97 235.37 228.00 232.38 0.0M
2021-01-27 233.00 235.63 214.00 232.15 0.0M
2021-01-25 232.83 235.00 228.37 229.88 0.0M
2021-01-22 231.40 235.67 228.32 232.43 0.0M
2021-01-21 241.23 241.23 232.00 233.23 0.0M
2021-01-20 239.78 241.23 237.32 237.62 0.0M
2021-01-19 247.00 248.37 237.60 240.92 0.0M
2021-01-18 262.33 262.33 242.92 244.33 0.0M
2021-01-15 266.33 266.33 242.92 244.78 0.0M
2021-01-14 254.67 256.67 245.35 247.77 0.0M
2021-01-13 247.33 252.98 240.00 248.83 0.0M
2021-01-12 229.00 250.00 229.00 246.88 0.1M
2021-01-11 238.00 240.23 229.78 232.58 0.0M
2021-01-08 236.95 239.18 235.03 235.65 0.0M
2021-01-07 232.03 239.27 228.98 235.13 0.0M
2021-01-06 240.58 242.37 231.13 233.65 0.0M
2021-01-05 234.80 240.90 228.98 237.77 0.0M
2021-01-04 246.67 246.67 231.02 234.52 0.1M
2021-01-01 237.05 243.00 233.67 239.27 0.0M