Alphalogic Industries (ALPO)

ALPO
🏛️ India →
118.50
Última Actualización: 2025-09-18
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
2023-12-29 160.00 165.00 155.00 155.05 0.0M
2023-12-28 160.00 160.00 160.00 160.00 0.0M
2023-12-27 157.00 166.00 157.00 164.00 0.0M
2023-12-26 162.00 162.00 162.00 162.00 0.0M
2023-12-20 152.05 170.85 152.05 162.00 0.0M
2023-12-19 172.50 174.50 156.50 163.85 0.0M
2023-12-18 165.10 172.45 165.10 170.25 0.0M
2023-12-15 172.00 172.00 165.00 165.00 0.0M
2023-12-14 171.00 181.00 171.00 172.00 0.0M
2023-12-12 187.00 187.00 187.00 187.00 0.0M
2023-12-11 194.50 194.50 191.00 191.00 0.0M
2023-12-08 186.00 186.00 178.00 178.00 0.0M
2023-12-07 188.00 188.00 180.00 183.00 0.0M
2023-12-05 164.50 172.95 164.50 172.95 0.0M
2023-12-04 168.80 168.80 168.40 168.40 0.0M
2023-12-01 177.65 179.00 168.80 168.80 0.0M
2023-11-30 193.00 193.00 177.65 177.65 0.0M
2023-11-29 187.00 187.00 187.00 187.00 0.0M
2023-11-28 177.95 178.10 175.00 178.10 0.0M
2023-11-24 178.23 178.23 167.50 169.63 0.0M
2023-11-23 160.15 176.00 159.65 169.75 0.0M
2023-11-22 174.00 174.00 168.05 168.05 0.0M
2023-11-21 176.75 176.75 173.03 176.35 0.0M
2023-11-20 181.40 181.40 174.53 177.68 0.0M
2023-11-17 170.95 175.50 170.95 174.13 0.0M
2023-11-16 166.00 171.00 164.00 169.65 0.0M
2023-11-15 154.25 164.50 154.03 163.15 0.0M
2023-11-13 159.00 162.00 152.83 158.50 0.0M
2023-11-12 156.00 156.00 156.00 156.00 0.0M
2023-11-10 155.25 155.25 147.55 149.00 0.0M
2023-11-09 159.00 159.60 147.00 149.33 0.0M
2023-11-08 152.00 155.00 152.00 152.00 0.0M
2023-11-07 146.00 152.80 146.00 151.83 0.0M
2023-11-06 140.50 147.50 140.50 146.00 0.0M
2023-11-03 138.55 148.23 138.25 146.55 0.0M
2023-11-02 157.50 157.50 145.25 145.25 0.0M
2023-11-01 151.65 152.88 151.65 152.88 0.0M
2023-10-27 159.55 159.55 159.55 159.55 0.0M
2023-10-26 157.00 160.00 157.00 159.50 0.0M
2023-10-25 162.20 162.50 162.20 162.50 0.0M
2023-10-23 153.70 162.20 149.50 162.20 0.0M
2023-10-20 169.50 169.50 154.90 154.90 0.1M
2023-10-19 166.00 168.50 163.05 163.05 0.0M
2023-10-18 178.75 184.00 171.63 171.63 0.1M
2023-10-17 180.65 180.65 163.45 180.65 0.2M
2023-10-16 172.05 172.05 172.05 172.05 0.0M
2023-10-13 163.88 163.88 163.88 163.88 0.0M
2023-10-12 156.08 156.08 156.08 156.08 0.0M
2023-10-11 141.50 148.65 141.50 148.65 0.0M
2023-10-10 133.50 138.85 125.50 135.15 0.0M
2023-10-09 127.38 127.38 111.05 127.38 0.2M
2023-10-06 115.80 115.80 115.80 115.80 0.0M
2023-10-05 110.30 110.30 110.30 110.30 0.0M
2023-10-04 105.05 105.05 103.50 105.05 0.0M
2023-10-03 92.55 100.05 92.55 100.05 0.1M
2023-09-29 96.83 96.83 95.30 95.30 0.0M
2023-09-28 92.25 99.43 92.25 99.43 0.0M
2023-09-27 90.28 99.00 89.78 94.75 0.1M
2023-09-26 95.30 96.00 93.68 94.50 0.0M
2023-09-25 98.50 101.18 98.50 98.60 0.0M
2023-09-22 99.05 99.05 97.85 97.85 0.0M
2023-09-21 103.98 103.98 102.50 103.00 0.0M
2023-09-20 103.98 103.98 97.00 101.00 0.0M
2023-09-18 95.00 100.45 93.53 100.38 0.1M
2023-09-15 100.75 100.75 95.68 95.68 0.1M
2023-09-14 109.25 109.25 100.70 100.70 0.1M
2023-09-13 110.98 110.98 103.13 106.00 0.0M
2023-09-12 111.15 114.15 108.30 108.30 0.0M
2023-09-11 110.53 116.50 108.30 114.00 0.1M
2023-09-08 117.50 118.00 114.00 114.00 0.0M
2023-09-07 109.05 118.75 109.05 115.20 0.0M
2023-09-06 115.53 115.53 114.00 114.00 0.0M
2023-09-05 117.85 120.00 117.50 120.00 0.0M
2023-09-04 121.28 125.95 116.35 120.85 0.0M
2023-09-01 124.15 124.15 120.58 121.28 0.1M
2023-08-31 116.98 119.50 109.75 118.25 0.1M
2023-08-30 115.95 116.50 110.05 114.98 0.1M
2023-08-29 99.00 106.00 99.00 105.93 0.0M
2023-08-28 105.50 108.45 97.08 101.83 0.1M
2023-08-25 94.50 102.33 94.50 102.20 0.1M
2023-08-24 93.00 93.03 91.38 93.03 0.0M
2023-08-23 93.50 94.00 90.78 94.00 0.0M
2023-08-22 93.45 99.85 93.00 95.15 0.1M
2023-08-21 102.50 102.50 89.00 91.63 0.1M
2023-08-18 94.30 102.00 94.30 98.30 0.1M
2023-08-17 95.00 101.25 85.58 97.48 0.2M
2023-08-16 88.48 95.15 87.70 95.08 0.3M
2023-08-14 83.50 89.48 83.50 86.50 0.1M
2023-08-11 78.80 90.75 77.10 88.48 0.3M
2023-08-10 71.85 77.40 69.50 75.63 0.1M
2023-08-09 73.45 73.45 69.00 71.38 0.1M
2023-08-08 73.50 73.80 69.78 69.80 0.1M
2023-08-07 69.98 72.98 67.50 69.63 0.2M
2023-08-04 62.00 64.43 62.00 63.50 0.0M
2023-08-03 62.28 62.28 59.00 60.50 0.0M
2023-08-02 67.95 67.95 62.05 62.28 0.0M
2023-08-01 67.50 68.85 64.00 66.38 0.1M
2023-07-31 65.00 69.95 62.01 64.62 0.2M
2023-07-28 54.50 59.66 54.50 59.66 0.1M
2023-07-27 48.00 51.18 48.00 49.72 0.1M
2023-07-26 48.33 48.90 48.30 48.75 0.1M
2023-07-25 48.05 48.50 48.00 48.46 0.1M
2023-07-24 48.90 48.90 48.00 48.15 0.1M
2023-07-21 47.85 48.35 47.80 48.30 0.0M
2023-07-20 48.50 48.75 48.00 48.73 0.1M
2023-07-19 48.50 48.50 47.95 48.07 0.0M
2023-07-18 48.25 48.40 47.95 48.25 0.1M
2023-07-17 49.48 49.50 48.00 48.56 0.1M
2023-07-14 48.00 49.15 48.00 48.15 0.6M