APM Ind (APMI)

APMI
🏛️ India →
39.63
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 59.65 59.65 57.25 57.95 0.0M
2022-12-29 58.70 58.70 56.00 56.35 0.0M
2022-12-28 57.95 58.65 56.00 57.80 0.0M
2022-12-27 57.50 57.75 55.90 56.90 0.0M
2022-12-26 52.20 57.85 52.20 56.45 0.0M
2022-12-23 57.30 58.20 52.25 53.20 0.0M
2022-12-22 60.00 60.00 57.40 57.65 0.0M
2022-12-21 61.10 61.90 58.25 59.45 0.0M
2022-12-20 60.90 61.30 60.20 61.10 0.0M
2022-12-19 60.35 61.15 60.00 60.85 0.0M
2022-12-16 60.10 60.90 59.75 60.35 0.0M
2022-12-15 60.70 60.70 59.35 60.45 0.0M
2022-12-14 60.75 60.75 59.10 60.15 0.0M
2022-12-13 57.80 61.00 57.80 59.65 0.0M
2022-12-12 60.95 60.95 57.50 58.90 0.0M
2022-12-09 61.10 61.10 59.15 59.40 0.0M
2022-12-08 60.70 60.90 59.60 60.30 0.0M
2022-12-07 61.40 61.45 59.25 59.75 0.0M
2022-12-06 60.40 61.40 60.25 60.50 0.0M
2022-12-05 61.00 61.90 60.15 60.75 0.0M
2022-12-02 61.80 61.80 60.10 60.85 0.1M
2022-12-01 58.75 60.85 58.75 60.55 0.1M
2022-11-30 58.40 59.15 58.20 58.80 0.0M
2022-11-29 59.75 59.75 58.10 58.40 0.0M
2022-11-28 59.80 59.80 58.00 58.15 0.0M
2022-11-25 58.50 59.00 58.00 58.25 0.0M
2022-11-24 59.50 59.50 57.80 58.30 0.0M
2022-11-23 58.90 59.90 58.00 58.30 0.0M
2022-11-22 60.00 60.50 57.60 58.10 0.0M
2022-11-21 60.80 60.85 58.55 59.80 0.0M
2022-11-18 60.50 61.60 59.00 59.15 0.0M
2022-11-17 61.70 62.45 59.90 60.00 0.0M
2022-11-16 63.85 63.85 61.00 61.45 0.0M
2022-11-15 62.35 63.85 61.00 62.55 0.0M
2022-11-14 61.35 66.00 59.80 61.10 0.1M
2022-11-11 59.65 59.65 58.30 59.40 0.0M
2022-11-10 60.95 60.95 57.50 58.75 0.0M
2022-11-09 59.15 60.90 58.50 59.05 0.0M
2022-11-07 57.85 60.00 57.85 58.35 0.0M
2022-11-04 57.85 59.10 57.85 58.25 0.0M
2022-11-03 58.00 59.75 57.00 57.85 0.0M
2022-11-02 57.60 59.75 57.60 58.10 0.0M
2022-11-01 59.10 59.10 57.55 58.05 0.0M
2022-10-31 58.35 59.00 58.00 58.20 0.0M
2022-10-28 57.60 62.00 57.60 58.10 0.0M
2022-10-27 59.80 61.25 58.10 58.90 0.0M
2022-10-25 59.00 60.00 58.05 59.55 0.0M
2022-10-24 58.35 60.75 58.35 59.90 0.0M
2022-10-21 59.40 59.40 57.60 57.80 0.0M
2022-10-20 58.50 59.90 55.70 57.50 0.0M
2022-10-19 59.00 61.00 58.00 58.65 0.0M
2022-10-18 58.25 61.35 58.25 58.80 0.0M
2022-10-17 59.95 60.40 58.80 59.15 0.0M
2022-10-14 60.80 61.00 59.00 59.25 0.0M
2022-10-13 61.50 61.50 59.40 59.70 0.0M
2022-10-12 62.80 62.80 60.10 60.55 0.0M
2022-10-11 61.65 64.00 61.00 62.00 0.1M
2022-10-10 61.10 61.45 59.10 60.30 0.0M
2022-10-07 61.70 61.70 59.60 61.10 0.0M
2022-10-06 61.00 61.55 58.10 61.05 0.0M
2022-10-04 61.00 61.00 58.50 59.60 0.0M
2022-10-03 59.90 64.50 57.90 60.20 0.1M
2022-09-30 56.50 56.50 54.25 54.45 0.0M
2022-09-29 56.40 56.40 54.15 55.20 0.0M
2022-09-28 54.20 55.85 53.40 54.50 0.0M
2022-09-27 53.40 54.95 52.50 54.40 0.0M
2022-09-26 54.10 55.20 53.00 53.40 0.0M
2022-09-23 56.85 56.85 54.80 55.25 0.0M
2022-09-22 55.35 56.90 55.35 55.90 0.0M
2022-09-21 57.65 57.65 54.45 55.35 0.0M
2022-09-20 57.10 59.00 56.30 56.90 0.0M
2022-09-19 56.00 59.20 56.00 58.00 0.0M
2022-09-16 59.10 59.55 55.80 56.20 0.0M
2022-09-15 59.70 59.70 57.55 59.10 0.0M
2022-09-14 58.50 59.90 57.10 58.90 0.0M
2022-09-13 62.85 62.85 59.00 60.20 0.0M
2022-09-12 58.70 61.75 56.10 60.70 0.1M
2022-09-09 57.05 58.00 55.50 56.20 0.0M
2022-09-08 60.65 60.65 57.30 57.85 0.0M
2022-09-07 58.95 60.50 58.00 59.00 0.0M
2022-09-06 61.95 63.40 57.80 59.30 0.1M
2022-09-05 55.80 60.85 54.00 60.00 0.2M
2022-09-02 54.40 56.90 53.00 53.65 0.1M
2022-09-01 53.85 54.00 53.00 53.35 0.0M
2022-08-30 52.00 53.00 51.15 52.50 0.0M
2022-08-29 50.20 51.50 48.50 50.95 0.0M
2022-08-26 49.80 50.95 48.45 50.25 0.0M
2022-08-25 50.00 50.10 48.30 48.65 0.0M
2022-08-24 50.30 50.40 48.45 49.10 0.0M
2022-08-23 48.05 49.45 47.35 48.80 0.0M
2022-08-22 49.75 49.75 46.40 48.00 0.0M
2022-08-19 51.50 51.50 48.95 50.10 0.0M
2022-08-18 53.75 53.75 50.10 51.55 0.0M
2022-08-17 52.70 53.40 51.55 51.90 0.0M
2022-08-16 46.35 51.90 45.35 51.65 0.1M
2022-08-12 47.65 48.65 45.30 46.95 0.0M
2022-08-11 48.00 48.90 46.50 47.65 0.0M
2022-08-10 48.55 49.95 47.00 47.50 0.0M
2022-08-08 51.95 51.95 48.85 49.45 0.0M
2022-08-05 51.95 53.00 50.10 50.45 0.0M
2022-08-04 53.80 53.80 49.30 50.00 0.0M
2022-08-03 56.30 56.30 50.80 52.25 0.1M
2022-08-02 48.70 55.75 47.45 54.25 0.4M
2022-08-01 49.00 51.60 48.00 48.50 0.0M
2022-07-29 48.70 49.35 47.05 49.20 0.0M
2022-07-28 48.50 49.50 46.10 48.55 0.0M
2022-07-27 48.70 50.00 46.75 48.15 0.1M
2022-07-26 47.00 49.25 46.50 47.35 0.1M
2022-07-25 42.25 47.00 42.25 46.05 0.1M
2022-07-22 43.50 43.50 41.60 43.00 0.0M
2022-07-21 43.25 43.25 41.15 42.15 0.0M
2022-07-20 42.75 43.90 42.25 43.15 0.0M
2022-07-19 42.30 43.90 42.30 42.75 0.0M
2022-07-18 44.15 44.80 43.00 43.05 0.0M
2022-07-15 44.90 44.90 43.00 44.15 0.0M
2022-07-14 44.95 44.95 43.70 44.05 0.0M
2022-07-13 43.90 44.95 43.60 44.50 0.0M
2022-07-12 43.30 44.50 42.25 43.70 0.0M
2022-07-11 43.30 44.15 42.10 43.45 0.0M
2022-07-08 43.75 44.25 42.95 43.20 0.0M
2022-07-07 43.05 43.05 42.30 42.65 0.0M
2022-07-06 43.35 44.55 41.50 42.55 0.0M
2022-07-05 42.50 44.50 42.50 44.20 0.0M
2022-07-04 44.00 44.50 43.15 43.80 0.0M
2022-07-01 42.25 44.40 42.25 43.55 0.0M
2022-06-30 44.60 44.60 42.45 43.80 0.0M
2022-06-29 44.75 44.75 43.40 44.10 0.0M
2022-06-28 43.80 44.75 43.10 43.85 0.0M
2022-06-27 42.80 44.40 42.35 43.70 0.0M
2022-06-24 42.50 43.45 42.45 42.80 0.0M
2022-06-23 41.65 42.50 41.35 41.95 0.0M
2022-06-22 41.90 41.90 40.60 41.65 0.0M
2022-06-21 39.95 41.70 39.95 41.45 0.0M
2022-06-20 40.85 41.50 39.50 40.10 0.1M
2022-06-17 39.50 41.00 39.50 40.85 0.1M
2022-06-16 40.00 41.75 40.00 40.80 0.0M
2022-06-15 40.40 41.90 40.00 41.55 0.0M
2022-06-14 40.80 40.80 39.40 40.05 0.0M
2022-06-13 39.20 40.50 38.35 40.00 0.0M
2022-06-10 39.00 40.50 38.90 39.20 0.0M
2022-06-09 39.75 40.35 39.00 39.60 0.0M
2022-06-08 40.75 40.75 39.55 39.85 0.0M
2022-06-07 40.95 41.00 39.00 39.75 0.0M
2022-06-06 40.10 40.85 39.10 39.70 0.0M
2022-06-03 40.10 40.35 39.80 39.85 0.0M
2022-06-02 39.20 40.40 39.10 40.05 0.0M
2022-06-01 40.00 40.50 39.20 39.95 0.0M
2022-05-31 39.70 40.50 39.00 40.00 0.0M
2022-05-30 40.00 40.15 38.20 39.55 0.0M
2022-05-27 38.50 39.75 38.30 38.90 0.0M
2022-05-26 37.25 38.60 35.50 38.50 0.0M
2022-05-25 40.90 40.90 37.50 37.80 0.0M
2022-05-24 39.60 41.10 39.60 40.10 0.0M
2022-05-23 40.85 41.50 33.20 40.45 0.0M
2022-05-20 40.05 41.40 39.05 40.35 0.1M
2022-05-19 40.90 40.90 39.00 40.05 0.0M
2022-05-18 43.70 43.70 38.50 40.30 0.1M
2022-05-17 42.45 43.80 41.05 42.85 0.1M
2022-05-16 40.00 41.50 39.70 41.05 0.0M
2022-05-13 39.90 40.00 38.50 39.30 0.0M
2022-05-12 39.45 39.50 37.55 38.10 0.0M
2022-05-11 42.00 42.00 38.50 38.85 0.0M
2022-05-10 42.00 45.00 40.35 41.50 0.0M
2022-05-09 41.65 41.65 39.20 39.90 0.0M
2022-05-06 41.00 43.00 40.50 41.00 0.0M
2022-05-05 42.00 43.00 41.70 42.05 0.0M
2022-05-04 42.65 43.75 42.00 42.15 0.0M
2022-05-02 43.40 43.40 41.65 42.60 0.0M
2022-04-29 43.20 43.70 42.40 43.55 0.0M
2022-04-28 44.70 44.70 43.00 43.20 0.0M
2022-04-27 42.55 44.70 42.55 43.50 0.0M
2022-04-26 44.50 45.95 42.50 43.75 0.0M
2022-04-25 42.05 45.50 42.05 43.50 0.0M
2022-04-22 43.20 44.45 42.45 44.00 0.0M
2022-04-21 44.00 44.00 42.30 43.20 0.0M
2022-04-20 43.95 44.00 42.55 43.10 0.0M
2022-04-19 44.20 44.20 43.05 43.60 0.0M
2022-04-18 44.15 44.15 43.10 43.85 0.0M
2022-04-13 42.00 44.25 42.00 43.85 0.0M
2022-04-12 41.95 43.60 41.90 42.55 0.0M
2022-04-11 40.65 44.20 38.60 42.80 0.0M
2022-04-08 41.15 43.95 40.55 42.60 0.0M
2022-04-07 40.70 43.15 40.70 42.25 0.0M
2022-04-06 42.15 42.60 40.35 42.15 0.0M
2022-04-05 41.00 43.00 40.00 42.15 0.0M
2022-04-04 39.10 41.05 39.10 40.75 0.0M
2022-04-01 38.00 40.80 37.50 39.90 0.0M
2022-03-31 39.00 39.40 37.00 38.45 0.0M
2022-03-30 39.20 39.95 38.30 38.60 0.0M
2022-03-29 37.95 40.00 37.60 39.20 0.0M
2022-03-28 39.05 39.05 37.35 37.95 0.0M
2022-03-25 38.25 40.10 38.25 39.20 0.0M
2022-03-24 39.35 39.35 38.05 38.55 0.0M
2022-03-23 38.80 39.65 38.50 38.55 0.0M
2022-03-22 38.60 39.40 38.60 39.00 0.0M
2022-03-21 39.90 39.90 38.50 39.00 0.0M
2022-03-17 38.90 40.00 38.00 39.00 0.0M
2022-03-16 41.05 41.05 38.30 38.45 0.0M
2022-03-15 40.60 40.60 38.60 38.90 0.0M
2022-03-14 40.00 40.00 38.00 39.15 0.0M
2022-03-11 41.95 41.95 38.50 39.10 0.0M
2022-03-10 41.85 42.45 39.65 41.35 0.0M
2022-03-09 39.85 41.70 39.00 41.00 0.0M
2022-03-08 40.65 40.80 38.95 39.55 0.0M
2022-03-07 38.00 40.00 37.25 39.45 0.0M
2022-03-04 38.55 39.65 38.30 38.40 0.0M
2022-03-03 40.00 40.80 39.00 39.80 0.0M
2022-03-02 38.70 39.40 36.00 39.15 0.0M
2022-02-28 38.00 39.95 37.05 38.90 0.0M
2022-02-25 35.65 39.70 35.65 38.55 0.0M
2022-02-24 36.90 38.00 34.95 36.35 0.0M
2022-02-23 37.50 39.95 37.50 39.30 0.0M
2022-02-22 40.00 40.00 36.95 37.65 0.0M
2022-02-21 43.40 43.40 40.00 40.60 0.0M
2022-02-18 43.10 43.10 41.80 42.10 0.0M
2022-02-17 43.85 43.85 41.55 41.65 0.0M
2022-02-16 42.95 43.95 41.10 43.15 0.0M
2022-02-15 41.55 44.45 41.00 42.45 0.0M
2022-02-14 45.00 45.00 40.00 41.55 0.0M
2022-02-11 44.85 47.95 44.85 45.50 0.0M
2022-02-10 46.90 48.00 44.30 46.85 0.0M
2022-02-09 45.60 50.90 44.35 45.80 0.1M
2022-02-08 47.50 48.70 45.05 46.50 0.0M
2022-02-07 49.85 49.85 47.00 47.75 0.0M
2022-02-04 46.30 48.35 46.00 47.40 0.1M
2022-02-03 45.00 47.60 43.50 45.50 0.0M
2022-02-02 42.85 44.70 41.40 43.20 0.1M
2022-02-01 48.95 48.95 41.50 42.85 0.1M
2022-01-31 46.05 48.30 45.25 45.85 0.0M
2022-01-28 46.95 48.45 45.50 45.75 0.0M
2022-01-27 44.65 45.95 44.65 45.40 0.0M
2022-01-25 45.00 46.60 44.25 45.95 0.0M
2022-01-24 44.15 47.00 44.15 45.70 0.0M
2022-01-21 48.75 48.75 43.65 46.60 0.0M
2022-01-20 48.15 49.30 48.00 48.80 0.0M
2022-01-19 48.80 49.35 47.50 48.05 0.0M
2022-01-18 51.45 51.50 48.25 48.75 0.0M
2022-01-17 53.50 53.50 49.75 50.75 0.1M
2022-01-14 49.00 53.00 49.00 51.80 0.1M
2022-01-13 51.10 52.70 48.50 50.30 0.1M
2022-01-12 54.85 54.85 50.50 51.10 0.1M
2022-01-11 53.60 54.80 50.50 53.05 0.1M
2022-01-10 50.40 53.80 50.00 52.55 0.2M
2022-01-07 52.95 53.90 48.25 49.40 0.1M
2022-01-06 45.70 54.00 42.65 52.25 0.2M
2022-01-05 46.00 46.20 44.60 45.10 0.0M
2022-01-04 42.35 46.00 42.30 45.10 0.1M
2022-01-03 43.00 43.85 41.55 42.35 0.0M