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
2022-12-30 519.85 524.35 513.65 518.90 0.0M
2022-12-29 499.10 513.00 499.10 509.90 0.0M
2022-12-28 500.05 513.45 498.70 499.90 0.0M
2022-12-27 523.95 523.95 490.00 507.20 0.0M
2022-12-26 461.05 495.00 461.05 488.15 0.0M
2022-12-23 483.05 497.75 472.65 476.40 0.0M
2022-12-22 510.00 516.20 491.00 497.20 0.0M
2022-12-21 527.95 535.15 505.40 510.85 0.0M
2022-12-20 537.90 537.90 523.00 528.65 0.0M
2022-12-19 531.05 541.15 527.00 534.15 0.0M
2022-12-16 553.85 553.85 533.60 536.95 0.0M
2022-12-15 511.20 554.35 505.90 544.40 0.0M
2022-12-14 503.50 515.00 503.50 506.85 0.0M
2022-12-13 505.50 515.15 502.25 503.90 0.0M
2022-12-12 495.65 514.35 495.65 501.60 0.0M
2022-12-09 514.75 517.00 497.40 500.65 0.0M
2022-12-08 492.00 518.00 492.00 512.35 0.0M
2022-12-07 506.20 508.25 500.85 503.90 0.0M
2022-12-06 511.00 515.35 499.25 502.40 0.0M
2022-12-05 522.80 525.00 507.00 514.75 0.0M
2022-12-02 501.00 512.50 494.65 510.00 0.0M
2022-12-01 490.00 502.25 487.00 499.35 0.0M
2022-11-30 495.15 499.45 487.25 488.15 0.0M
2022-11-29 496.60 503.95 490.00 494.05 0.0M
2022-11-28 477.00 504.60 472.00 495.90 0.0M
2022-11-25 467.15 479.25 466.45 476.25 0.0M
2022-11-24 468.00 478.00 462.60 466.90 0.0M
2022-11-23 488.00 488.00 467.00 471.00 0.0M
2022-11-22 478.65 481.60 472.60 478.20 0.0M
2022-11-21 479.75 480.65 473.30 477.80 0.0M
2022-11-18 466.00 478.05 466.00 472.75 0.0M
2022-11-17 467.00 476.05 466.55 468.95 0.0M
2022-11-16 472.40 473.95 466.00 467.45 0.0M
2022-11-15 477.00 478.90 463.55 470.40 0.0M
2022-11-14 453.00 482.95 452.00 476.60 0.0M
2022-11-11 477.90 495.00 472.95 484.55 0.0M
2022-11-10 475.05 484.60 470.50 473.65 0.0M
2022-11-09 504.95 504.95 485.00 487.95 0.0M
2022-11-07 485.25 495.85 484.85 492.55 0.0M
2022-11-04 490.45 493.95 483.90 490.40 0.0M
2022-11-03 483.65 495.00 483.65 490.75 0.0M
2022-11-02 494.25 497.10 486.00 488.85 0.0M
2022-11-01 508.45 508.45 485.50 492.95 0.0M
2022-10-31 502.60 510.00 494.00 495.20 0.0M
2022-10-28 500.80 517.00 500.00 502.90 0.0M
2022-10-27 518.65 520.90 506.20 509.75 0.0M
2022-10-25 476.65 523.25 476.65 513.95 0.0M
2022-10-24 510.15 526.00 509.95 515.80 0.0M
2022-10-21 516.90 521.05 504.00 505.70 0.0M
2022-10-20 515.80 520.20 510.85 516.15 0.0M
2022-10-19 527.30 530.35 515.65 516.05 0.0M
2022-10-18 534.40 534.40 517.30 525.40 0.0M
2022-10-17 517.00 534.50 512.80 529.10 0.0M
2022-10-14 512.05 531.00 512.05 521.85 0.0M
2022-10-13 538.95 538.95 514.85 520.00 0.0M
2022-10-12 508.10 522.00 508.10 517.00 0.0M
2022-10-11 523.55 526.75 512.00 515.65 0.0M
2022-10-10 515.70 537.15 509.00 524.55 0.0M
2022-10-07 531.80 538.10 522.10 526.05 0.0M
2022-10-06 544.95 553.95 526.20 531.80 0.0M
2022-10-04 554.95 554.95 525.80 529.45 0.0M
2022-10-03 510.05 544.35 510.05 524.75 0.0M
2022-09-30 500.10 535.00 500.10 520.70 0.0M
2022-09-29 505.20 531.00 505.20 527.95 0.0M
2022-09-28 535.00 535.00 509.30 511.55 0.0M
2022-09-27 516.95 523.00 507.25 521.00 0.0M
2022-09-26 511.00 519.95 501.65 511.50 0.0M
2022-09-23 538.00 538.00 521.00 524.75 0.0M
2022-09-22 532.80 548.00 530.70 537.55 0.0M
2022-09-21 531.50 538.10 526.95 535.70 0.0M
2022-09-20 533.45 544.00 523.10 538.30 0.0M
2022-09-19 535.25 537.20 522.55 533.45 0.0M
2022-09-16 530.00 537.45 521.70 529.30 0.0M
2022-09-15 545.00 551.95 526.95 531.05 0.0M
2022-09-14 515.00 553.70 505.00 542.40 0.0M
2022-09-13 544.00 544.00 515.00 516.75 0.0M
2022-09-12 512.00 537.00 512.00 521.05 0.0M
2022-09-09 539.70 539.95 526.60 528.55 0.0M
2022-09-08 558.00 558.00 526.00 534.45 0.0M
2022-09-07 560.10 560.10 540.00 543.85 0.0M
2022-09-06 560.00 562.70 543.00 547.60 0.0M
2022-09-05 532.00 550.35 532.00 541.45 0.1M
2022-09-02 556.00 556.00 535.65 539.25 0.0M
2022-09-01 543.50 554.65 537.45 545.10 0.0M
2022-08-30 529.00 550.00 524.85 546.95 0.0M
2022-08-29 424.15 527.95 424.15 517.70 0.0M
2022-08-26 534.70 539.75 523.95 530.15 0.0M
2022-08-25 547.00 547.00 528.00 531.15 0.0M
2022-08-24 515.65 564.35 510.45 537.05 0.0M
2022-08-23 503.40 516.70 501.65 508.95 0.0M
2022-08-22 515.00 520.90 505.50 508.30 0.0M
2022-08-19 525.50 536.00 508.75 514.10 0.0M
2022-08-18 512.75 534.00 510.00 530.45 0.0M
2022-08-17 504.35 513.60 500.00 510.75 0.0M
2022-08-16 480.00 509.15 480.00 503.50 0.0M
2022-08-12 499.00 499.00 478.00 489.15 0.0M
2022-08-11 476.00 481.00 475.00 475.90 0.0M
2022-08-10 480.00 487.65 472.05 474.35 0.0M
2022-08-08 509.50 509.50 481.85 486.20 0.0M
2022-08-05 485.70 498.35 484.80 493.05 0.0M
2022-08-04 486.10 492.00 478.75 484.35 0.0M
2022-08-03 475.00 486.20 475.00 481.70 0.0M
2022-08-02 482.00 491.65 475.00 479.85 0.0M
2022-08-01 481.00 481.00 470.05 477.90 0.0M
2022-07-29 485.00 485.00 466.85 474.55 0.0M
2022-07-28 470.85 475.00 461.95 466.65 0.0M
2022-07-27 461.50 473.15 459.05 466.00 0.0M
2022-07-26 480.80 484.35 461.00 471.10 0.0M
2022-07-25 486.75 487.15 477.00 477.80 0.0M
2022-07-22 483.60 488.05 478.05 483.85 0.0M
2022-07-21 481.90 489.40 478.95 484.60 0.0M
2022-07-20 487.95 494.10 474.50 480.20 0.0M
2022-07-19 470.40 501.00 470.40 489.40 0.0M
2022-07-18 473.30 477.70 464.50 466.95 0.0M
2022-07-15 466.40 471.15 460.10 462.65 0.0M
2022-07-14 472.00 480.35 461.00 465.25 0.0M
2022-07-13 485.00 488.00 470.00 475.45 0.0M
2022-07-12 465.00 487.00 462.45 473.00 0.0M
2022-07-11 454.90 482.00 442.35 468.65 0.0M
2022-07-08 450.05 457.75 441.05 445.70 0.0M
2022-07-07 455.00 460.50 442.70 455.05 0.0M
2022-07-06 395.00 468.75 395.00 454.80 0.0M
2022-07-05 415.70 416.85 403.25 405.40 0.0M
2022-07-04 402.10 415.10 402.10 408.80 0.0M
2022-07-01 423.90 423.90 404.85 411.05 0.0M
2022-06-30 424.90 424.90 404.90 411.05 0.0M
2022-06-29 417.10 450.25 411.10 417.10 0.0M
2022-06-28 417.35 417.35 410.50 414.15 0.0M
2022-06-27 426.20 429.50 417.05 418.35 0.0M
2022-06-24 418.80 424.90 413.00 417.25 0.0M
2022-06-23 428.00 428.00 410.00 411.85 0.0M
2022-06-22 428.40 428.40 415.00 417.05 0.0M
2022-06-21 426.55 430.00 419.95 426.85 0.0M
2022-06-20 430.05 435.95 412.45 424.30 0.0M
2022-06-17 437.80 452.45 430.00 436.75 0.0M
2022-06-16 464.95 464.95 435.00 437.60 0.0M
2022-06-15 458.00 465.00 443.25 452.65 0.0M
2022-06-14 459.00 467.95 443.40 449.75 0.0M
2022-06-13 475.00 475.00 451.00 454.20 0.0M
2022-06-10 485.00 490.95 471.00 476.15 0.0M
2022-06-09 487.05 494.50 485.05 487.30 0.0M
2022-06-08 502.05 502.10 480.95 485.50 0.0M
2022-06-07 509.05 515.85 495.15 500.65 0.0M
2022-06-06 524.05 524.05 498.90 512.55 0.0M
2022-06-03 529.20 529.20 509.70 514.00 0.0M
2022-06-02 519.00 523.50 510.05 518.25 0.0M
2022-06-01 512.30 523.00 506.00 510.35 0.0M
2022-05-31 503.70 520.50 497.45 510.00 0.0M
2022-05-30 493.90 522.00 491.95 501.60 0.0M
2022-05-27 485.00 515.25 485.00 494.65 0.0M
2022-05-26 494.65 497.35 478.00 494.20 0.0M
2022-05-25 505.65 511.45 485.00 494.60 0.0M
2022-05-24 512.35 512.35 494.00 498.00 0.0M
2022-05-23 536.50 536.50 501.90 505.65 0.0M
2022-05-20 519.00 528.70 512.10 519.70 0.0M
2022-05-19 490.10 515.00 490.10 508.30 0.0M
2022-05-18 532.05 542.65 520.00 524.10 0.0M
2022-05-17 522.00 534.60 497.15 530.70 0.0M
2022-05-16 484.90 505.50 480.25 501.65 0.0M
2022-05-13 496.00 527.85 477.10 479.70 0.0M
2022-05-12 505.00 511.70 472.40 475.90 0.0M
2022-05-11 528.00 534.65 487.30 508.90 0.0M
2022-05-10 545.95 556.70 512.90 525.90 0.0M
2022-05-09 551.70 567.45 532.45 542.45 0.0M
2022-05-06 572.00 579.85 540.00 548.75 0.0M
2022-05-05 589.00 613.90 557.70 572.50 0.0M
2022-05-04 598.00 598.00 542.40 556.35 0.0M
2022-05-02 585.00 595.90 575.30 583.25 0.0M
2022-04-29 600.00 600.00 585.00 586.45 0.0M
2022-04-28 583.05 593.50 574.75 589.85 0.0M
2022-04-27 586.75 594.70 575.00 576.70 0.0M
2022-04-26 606.45 608.95 580.85 589.30 0.0M
2022-04-25 605.00 607.15 592.25 597.05 0.0M
2022-04-22 611.00 625.75 603.95 608.85 0.0M
2022-04-21 611.70 629.00 607.25 615.95 0.0M
2022-04-20 591.90 618.95 591.90 604.60 0.0M
2022-04-19 616.00 635.70 577.30 593.00 0.1M
2022-04-18 590.00 629.50 572.70 621.85 0.1M
2022-04-13 520.00 613.15 517.30 602.60 0.1M
2022-04-12 513.05 543.00 508.40 515.45 0.0M
2022-04-11 524.00 524.00 512.80 519.40 0.0M
2022-04-08 505.00 521.10 505.00 513.85 0.0M
2022-04-07 519.00 520.00 490.00 509.30 0.0M
2022-04-06 486.90 500.00 486.90 498.75 0.0M
2022-04-05 498.40 499.15 488.10 492.50 0.0M
2022-04-04 484.20 507.65 484.20 493.00 0.0M
2022-04-01 484.45 493.50 478.05 492.40 0.0M
2022-03-31 495.00 497.75 480.35 484.50 0.0M
2022-03-30 519.95 519.95 483.10 489.35 0.0M
2022-03-29 494.95 494.95 475.30 479.20 0.0M
2022-03-28 500.85 501.25 487.00 488.50 0.0M
2022-03-25 521.50 521.50 497.05 498.55 0.0M
2022-03-24 496.00 512.00 496.00 508.30 0.0M
2022-03-23 520.00 528.00 502.50 507.05 0.0M
2022-03-22 497.90 514.95 490.30 509.50 0.0M
2022-03-21 497.00 497.00 483.15 488.45 0.0M
2022-03-17 489.90 498.00 465.00 481.35 0.0M
2022-03-16 450.00 477.40 450.00 471.55 0.0M
2022-03-15 472.90 478.05 460.00 464.40 0.0M
2022-03-14 487.50 488.00 467.90 470.65 0.0M
2022-03-11 496.00 514.55 476.05 480.90 0.0M
2022-03-10 486.00 486.00 471.20 482.90 0.0M
2022-03-09 460.15 471.75 460.15 467.40 0.0M
2022-03-08 458.85 458.85 446.90 455.10 0.0M
2022-03-07 455.25 456.00 444.85 451.55 0.0M
2022-03-04 469.90 473.95 446.95 457.95 0.0M
2022-03-03 475.00 475.00 457.10 460.10 0.0M
2022-03-02 457.00 472.75 457.00 469.25 0.0M
2022-02-28 470.50 479.10 454.00 475.90 0.0M
2022-02-25 461.80 486.85 460.00 471.00 0.0M
2022-02-24 475.00 475.00 438.00 458.50 0.0M
2022-02-23 492.00 498.95 475.00 480.85 0.0M
2022-02-22 412.00 524.00 412.00 492.00 0.0M
2022-02-21 460.00 472.90 442.00 454.85 0.0M
2022-02-18 481.05 486.20 471.00 472.45 0.0M
2022-02-17 502.85 504.10 481.15 484.80 0.0M
2022-02-16 516.25 517.00 485.00 492.80 0.0M
2022-02-15 493.95 505.00 465.40 499.10 0.0M
2022-02-14 491.00 500.60 474.65 477.75 0.0M
2022-02-11 525.00 525.00 500.25 507.95 0.0M
2022-02-10 539.00 539.00 515.65 519.50 0.0M
2022-02-09 549.65 549.65 528.05 531.85 0.0M
2022-02-08 544.20 547.50 525.00 538.85 0.0M
2022-02-07 508.00 547.00 508.00 535.70 0.0M
2022-02-04 548.00 549.35 533.00 536.95 0.0M
2022-02-03 537.00 543.40 532.25 539.20 0.0M
2022-02-02 527.55 538.00 524.00 535.45 0.0M
2022-02-01 540.90 540.90 516.00 518.55 0.0M
2022-01-31 518.85 538.15 518.85 521.30 0.0M
2022-01-28 521.00 536.15 512.95 518.35 0.0M
2022-01-27 510.60 539.00 504.90 512.65 0.0M
2022-01-25 501.00 549.40 490.00 542.45 0.0M
2022-01-24 567.60 567.60 525.00 530.65 0.0M
2022-01-21 582.40 586.50 565.25 570.20 0.0M
2022-01-20 602.00 602.00 578.45 585.10 0.0M
2022-01-19 600.50 606.65 580.05 582.25 0.0M
2022-01-18 600.00 611.00 592.45 597.60 0.0M
2022-01-17 603.90 606.00 589.60 596.65 0.0M
2022-01-14 594.00 604.00 582.85 591.20 0.0M
2022-01-13 597.00 597.00 575.05 592.70 0.0M
2022-01-12 543.90 599.00 543.90 577.35 0.0M
2022-01-11 547.00 552.55 533.30 537.25 0.0M
2022-01-10 550.40 562.00 542.95 549.60 0.0M
2022-01-07 559.00 568.00 553.15 556.50 0.0M
2022-01-06 567.00 567.00 548.00 559.00 0.0M
2022-01-05 525.10 561.70 525.10 554.30 0.0M
2022-01-04 542.00 542.00 524.00 530.40 0.0M
2022-01-03 541.00 542.30 531.85 534.25 0.0M