Apex Frozen Foods (APEX)

APEX
🏛️ India →
229.10
Última Actualización: 2025-10-03
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
2021-12-31 299.00 304.60 293.05 298.35 0.2M
2021-12-30 299.00 308.00 294.70 296.65 0.1M
2021-12-29 293.00 299.70 293.00 296.95 0.1M
2021-12-28 289.00 297.65 289.00 292.30 0.1M
2021-12-27 287.90 293.85 281.15 286.75 0.1M
2021-12-24 295.25 295.95 286.00 287.95 0.1M
2021-12-23 304.85 304.85 291.30 295.15 0.1M
2021-12-22 277.50 309.50 277.50 297.20 0.4M
2021-12-21 283.60 283.60 273.25 275.55 0.1M
2021-12-20 282.00 282.00 270.00 272.95 0.1M
2021-12-17 295.00 295.00 282.45 284.65 0.1M
2021-12-16 298.00 299.45 292.05 294.00 0.1M
2021-12-15 302.00 303.95 294.45 296.00 0.1M
2021-12-14 301.00 309.00 296.95 301.60 0.1M
2021-12-13 313.00 315.45 301.50 302.35 0.1M
2021-12-10 299.55 322.05 299.45 312.45 0.5M
2021-12-09 299.00 307.50 296.00 299.55 0.2M
2021-12-08 304.70 306.90 298.00 299.45 0.1M
2021-12-07 298.55 308.00 296.70 300.50 0.2M
2021-12-06 304.90 312.05 293.10 298.20 0.5M
2021-12-03 317.95 330.00 301.25 305.55 2.0M
2021-12-02 252.00 297.50 249.80 297.50 0.7M
2021-12-01 263.40 265.00 241.60 247.95 0.2M
2021-11-30 261.40 274.00 258.15 260.35 0.1M
2021-11-29 265.00 267.45 254.20 261.35 0.1M
2021-11-26 278.40 280.55 270.05 271.75 0.1M
2021-11-25 276.75 284.65 275.70 280.65 0.1M
2021-11-24 277.25 286.00 274.45 275.65 0.1M
2021-11-23 273.00 282.95 267.10 277.05 0.1M
2021-11-22 291.80 293.80 272.55 274.80 0.1M
2021-11-18 289.40 304.00 288.00 290.60 0.2M
2021-11-17 284.05 297.50 284.05 288.25 0.2M
2021-11-16 287.00 294.20 282.50 284.85 0.1M
2021-11-15 300.00 304.00 283.00 285.25 0.1M
2021-11-12 295.40 302.00 290.25 292.70 0.1M
2021-11-11 297.95 304.00 290.80 293.15 0.1M
2021-11-10 293.00 305.20 291.55 297.05 0.2M
2021-11-09 297.35 299.70 293.15 294.95 0.2M
2021-11-08 285.15 304.40 280.40 297.35 0.2M
2021-11-04 280.45 286.40 279.05 285.15 0.0M
2021-11-03 283.25 283.25 271.00 278.35 0.1M
2021-11-02 274.55 283.25 274.55 281.85 0.1M
2021-11-01 265.00 275.90 265.00 272.40 0.1M
2021-10-29 267.70 272.40 259.65 263.15 0.1M
2021-10-28 268.40 272.35 265.15 266.75 0.1M
2021-10-27 271.95 280.00 265.00 267.20 0.2M
2021-10-26 271.00 277.25 269.00 270.75 0.1M
2021-10-25 280.20 283.70 270.00 270.85 0.1M
2021-10-22 288.00 294.00 277.80 279.05 0.1M
2021-10-21 287.45 290.65 281.00 285.95 0.1M
2021-10-20 287.80 291.85 281.15 285.30 0.1M
2021-10-19 299.00 303.00 282.05 287.10 0.2M
2021-10-18 307.40 309.80 294.65 297.40 0.1M
2021-10-14 311.60 311.60 303.00 304.70 0.1M
2021-10-13 311.50 320.65 307.30 309.35 0.3M
2021-10-12 307.75 314.35 306.20 309.10 0.1M
2021-10-11 311.70 317.95 301.20 306.10 0.1M
2021-10-08 311.05 321.50 308.20 310.10 0.1M
2021-10-07 309.85 313.95 305.00 308.80 0.1M
2021-10-06 317.90 327.55 306.00 307.50 0.3M
2021-10-05 293.00 321.70 293.00 315.60 0.7M
2021-10-04 292.00 296.80 290.00 292.25 0.1M
2021-10-01 291.50 296.00 288.15 290.05 0.1M
2021-09-30 297.00 301.55 289.55 291.30 0.1M
2021-09-29 289.00 298.70 285.80 295.65 0.1M
2021-09-28 287.80 295.65 287.70 290.40 0.1M
2021-09-27 295.40 295.40 286.55 287.65 0.1M
2021-09-24 298.50 302.80 291.05 292.65 0.1M
2021-09-23 308.70 308.85 298.30 300.05 0.1M
2021-09-22 299.45 306.00 298.00 305.30 0.1M
2021-09-21 291.50 305.00 284.00 297.95 0.2M
2021-09-20 302.20 302.20 290.20 294.95 0.3M
2021-09-17 311.10 315.25 304.25 305.50 0.2M
2021-09-16 310.00 312.40 308.30 310.05 0.2M
2021-09-15 306.85 313.70 305.00 310.05 0.2M
2021-09-14 300.85 319.50 300.85 304.75 0.6M
2021-09-13 275.00 299.00 273.55 289.40 0.3M
2021-09-09 273.95 278.60 272.45 275.00 0.1M
2021-09-08 273.60 278.00 270.50 274.75 0.1M
2021-09-07 271.20 276.60 270.95 272.60 0.1M
2021-09-06 276.40 281.75 271.20 273.65 0.1M
2021-09-03 279.60 279.80 273.50 274.45 0.1M
2021-09-02 271.50 284.00 270.85 277.65 0.3M
2021-09-01 265.00 272.80 262.30 269.20 0.1M
2021-08-31 267.45 269.60 262.45 263.30 0.1M
2021-08-30 265.70 270.00 263.45 265.65 0.1M
2021-08-27 264.00 266.95 258.30 262.90 0.1M
2021-08-26 264.90 270.00 262.20 264.05 0.1M
2021-08-25 257.00 267.05 257.00 262.85 0.2M
2021-08-24 245.90 262.70 240.15 256.90 0.3M
2021-08-23 255.00 258.00 236.00 240.25 0.2M
2021-08-20 257.00 266.55 250.00 252.85 0.2M
2021-08-18 268.80 279.90 261.00 263.05 0.3M
2021-08-17 263.95 275.20 261.70 268.65 0.7M
2021-08-16 281.05 305.00 263.40 263.40 2.2M
2021-08-13 330.80 338.00 325.00 329.20 0.2M
2021-08-12 325.00 337.15 322.00 328.65 0.2M
2021-08-11 336.70 338.25 307.30 325.80 0.1M
2021-08-10 340.00 347.50 328.60 335.55 0.1M
2021-08-09 356.90 356.90 336.00 339.00 0.1M
2021-08-06 352.40 369.00 351.95 355.00 0.1M
2021-08-05 359.95 360.85 323.25 348.55 0.2M
2021-08-04 373.30 381.15 356.00 359.15 0.2M
2021-08-03 380.80 384.00 370.00 372.85 0.1M
2021-08-02 380.40 392.00 375.35 378.90 0.2M
2021-07-30 383.00 392.25 371.35 377.35 0.1M
2021-07-29 386.60 393.85 380.30 383.90 0.2M
2021-07-28 370.75 387.75 366.45 384.45 0.3M
2021-07-27 371.10 378.10 365.60 368.00 0.1M
2021-07-26 371.00 377.80 368.00 374.90 0.1M
2021-07-23 367.10 380.00 365.95 371.20 0.2M
2021-07-22 373.40 377.75 363.00 365.50 0.1M
2021-07-20 381.70 381.80 359.00 370.65 0.2M
2021-07-19 378.20 394.25 373.25 378.35 0.1M
2021-07-16 392.65 395.90 383.70 384.75 0.1M
2021-07-15 392.75 410.00 390.55 392.65 0.3M
2021-07-14 395.80 398.05 382.65 387.55 0.2M
2021-07-13 402.60 408.00 391.50 394.70 0.2M
2021-07-12 408.75 413.00 395.00 398.80 0.2M
2021-07-09 407.00 416.00 400.00 404.55 0.4M
2021-07-08 398.00 416.00 395.00 406.85 0.7M
2021-07-07 396.95 410.00 385.20 396.30 0.8M
2021-07-06 420.00 434.85 386.20 397.65 3.0M
2021-07-05 332.00 396.10 332.00 396.10 3.5M
2021-07-02 352.50 361.75 327.05 330.10 2.1M
2021-07-01 292.45 348.30 292.45 341.10 3.3M
2021-06-30 283.20 309.00 281.25 290.25 1.9M
2021-06-29 273.15 291.90 270.05 282.80 1.9M
2021-06-28 274.00 276.50 269.55 271.75 0.1M
2021-06-25 280.40 281.60 270.00 271.40 0.2M
2021-06-24 280.00 287.00 278.05 279.45 0.3M
2021-06-23 270.85 287.85 268.10 277.15 1.2M
2021-06-22 266.00 274.10 266.00 268.45 0.3M
2021-06-21 259.90 267.60 257.10 264.40 0.1M
2021-06-18 266.30 272.00 258.00 262.70 0.2M
2021-06-17 267.00 272.50 261.15 263.25 0.1M
2021-06-16 268.60 271.85 266.95 268.50 0.1M
2021-06-15 268.00 276.80 267.70 269.30 0.2M
2021-06-14 268.00 274.20 262.25 269.05 0.1M
2021-06-11 280.00 282.20 265.30 271.40 0.4M
2021-06-10 271.00 279.90 271.00 275.05 0.3M
2021-06-09 272.00 278.00 262.60 266.00 0.2M
2021-06-08 271.90 274.10 266.20 270.40 0.1M
2021-06-07 274.50 277.60 270.00 270.55 0.2M
2021-06-04 279.55 280.95 271.00 272.40 0.2M
2021-06-03 283.85 287.35 275.80 277.50 0.2M
2021-06-02 278.70 287.00 273.00 281.60 1.1M
2021-06-01 272.70 280.00 261.50 276.85 0.4M
2021-05-31 270.05 282.00 264.50 270.55 0.3M
2021-05-28 268.90 279.45 268.50 270.05 0.2M
2021-05-27 279.00 279.00 267.25 268.85 0.2M
2021-05-26 265.55 283.00 265.00 277.10 0.6M
2021-05-25 253.00 269.95 253.00 263.55 0.6M
2021-05-24 251.25 254.70 250.95 251.85 0.0M
2021-05-21 258.50 260.00 250.00 251.25 0.1M
2021-05-20 254.00 259.85 249.05 256.60 0.2M
2021-05-19 250.50 256.90 250.10 253.50 0.1M
2021-05-18 254.50 256.10 250.10 250.95 0.1M
2021-05-17 251.25 258.70 250.00 254.10 0.2M
2021-05-14 256.50 263.65 247.50 249.25 0.4M
2021-05-12 240.25 265.00 240.10 254.30 1.1M
2021-05-11 240.00 244.90 237.10 239.05 0.1M
2021-05-10 245.20 250.00 242.95 245.75 0.1M
2021-05-07 243.00 250.00 239.45 244.15 0.3M
2021-05-06 232.05 248.00 230.75 242.50 0.2M
2021-05-05 235.00 239.70 230.00 230.55 0.3M
2021-05-04 217.85 252.90 214.50 234.80 1.1M
2021-05-03 214.95 215.00 211.05 213.85 0.0M
2021-04-30 209.80 216.95 209.60 214.35 0.0M
2021-04-29 216.45 218.75 212.00 213.35 0.1M
2021-04-28 217.95 219.90 214.50 215.35 0.1M
2021-04-27 211.90 215.90 211.90 214.50 0.0M
2021-04-26 214.25 215.30 209.05 211.90 0.0M
2021-04-23 209.70 217.50 208.55 214.00 0.1M
2021-04-22 213.00 213.00 205.35 208.65 0.1M
2021-04-20 207.35 215.00 207.35 209.45 0.1M
2021-04-19 214.30 214.30 205.00 206.30 0.1M
2021-04-16 208.00 218.75 206.65 214.45 0.1M
2021-04-15 205.80 209.95 203.00 204.90 0.1M
2021-04-13 203.05 215.00 203.05 204.75 0.1M
2021-04-12 210.90 210.90 200.10 201.90 0.1M
2021-04-09 219.00 220.60 210.20 215.30 0.2M
2021-04-08 221.50 225.15 218.00 219.00 0.2M
2021-04-07 215.40 234.10 206.60 220.00 0.3M
2021-04-06 216.00 217.15 213.25 214.40 0.1M
2021-04-05 221.00 221.00 210.55 214.45 0.1M
2021-04-01 209.15 226.90 209.15 220.20 0.3M
2021-03-31 201.00 213.70 200.60 207.40 0.1M
2021-03-30 203.35 206.95 199.95 201.70 0.1M
2021-03-26 209.95 213.15 203.00 204.30 0.1M
2021-03-25 212.00 213.75 205.00 206.85 0.1M
2021-03-24 219.95 220.75 211.10 213.00 0.1M
2021-03-23 222.70 224.20 219.20 220.30 0.1M
2021-03-22 217.60 228.75 217.50 221.65 0.1M
2021-03-19 229.90 229.90 217.50 222.55 0.1M
2021-03-18 237.00 237.00 225.00 227.30 0.1M
2021-03-17 238.00 239.75 232.75 234.35 0.0M
2021-03-16 241.00 243.40 237.05 238.15 0.0M
2021-03-15 240.90 242.10 235.65 238.40 0.1M
2021-03-12 242.40 248.15 239.60 240.90 0.1M
2021-03-10 247.05 248.95 238.20 239.75 0.1M
2021-03-09 248.35 251.90 245.10 246.10 0.0M
2021-03-08 250.85 255.95 245.15 247.10 0.1M
2021-03-05 252.00 257.00 248.00 249.05 0.1M
2021-03-04 248.85 254.95 246.90 250.75 0.2M
2021-03-03 247.90 255.60 246.30 250.15 0.1M
2021-03-02 242.80 250.00 241.25 246.40 0.1M
2021-03-01 244.00 245.80 240.00 240.85 0.1M
2021-02-26 247.25 254.90 239.75 241.80 0.2M
2021-02-25 254.75 257.00 253.85 255.05 0.0M
2021-02-24 246.10 259.00 246.10 253.55 0.0M
2021-02-23 247.25 251.00 246.35 248.70 0.0M
2021-02-22 251.05 252.65 246.40 247.40 0.0M
2021-02-19 250.00 257.50 250.00 252.55 0.1M
2021-02-18 257.00 260.00 254.25 255.45 0.1M
2021-02-17 254.40 257.00 250.90 256.40 0.1M
2021-02-16 254.15 254.95 252.10 253.10 0.1M
2021-02-15 259.00 259.00 251.85 252.85 0.1M
2021-02-12 256.55 264.70 256.55 260.25 0.1M
2021-02-11 270.15 282.85 254.30 259.20 0.4M
2021-02-10 275.10 279.70 273.20 274.90 0.1M
2021-02-09 278.80 279.15 273.00 275.10 0.0M
2021-02-08 280.40 280.50 275.00 278.20 0.1M
2021-02-05 282.95 283.65 277.60 278.65 0.1M
2021-02-04 284.95 286.90 279.65 282.20 0.1M
2021-02-03 275.45 287.80 274.10 284.40 0.3M
2021-02-02 277.15 280.30 273.00 274.05 0.1M
2021-02-01 274.90 283.90 271.85 274.95 0.2M
2021-01-29 279.15 279.90 272.00 273.55 0.1M
2021-01-28 276.10 279.20 275.20 276.90 0.0M
2021-01-27 278.25 285.00 277.05 279.15 0.1M
2021-01-25 282.35 284.50 276.10 278.25 0.0M
2021-01-22 289.80 290.95 281.10 282.40 0.0M
2021-01-21 297.70 297.95 285.00 289.05 0.1M
2021-01-20 298.00 300.05 295.50 296.20 0.1M
2021-01-19 297.95 301.00 297.00 297.65 0.1M
2021-01-18 301.90 302.00 294.95 297.95 0.1M
2021-01-15 302.00 306.95 295.75 297.60 0.1M
2021-01-14 304.90 304.90 300.00 300.85 0.0M
2021-01-13 300.40 310.15 300.40 303.45 0.1M
2021-01-12 303.20 306.00 300.00 302.05 0.1M
2021-01-11 309.50 309.50 301.10 303.20 0.1M
2021-01-08 308.00 310.95 303.00 306.05 0.1M
2021-01-07 305.50 315.00 304.50 308.45 0.1M
2021-01-06 308.80 313.00 303.10 304.80 0.1M
2021-01-05 301.00 308.45 299.85 304.25 0.1M
2021-01-04 310.45 312.40 305.85 309.25 0.1M
2021-01-01 306.75 313.25 306.50 307.35 0.0M