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
2023-12-29 52.80 52.80 51.10 51.46 0.0M
2023-12-28 52.75 53.00 51.83 52.49 0.0M
2023-12-27 52.60 52.95 51.50 52.63 0.0M
2023-12-26 52.00 52.45 51.10 52.05 0.0M
2023-12-22 52.45 52.50 51.20 51.88 0.0M
2023-12-21 51.00 52.24 50.70 51.14 0.0M
2023-12-20 52.30 52.90 51.00 51.14 0.0M
2023-12-19 51.75 52.65 51.01 52.19 0.0M
2023-12-18 51.52 51.98 50.81 51.67 0.0M
2023-12-15 51.22 52.65 51.22 51.52 0.0M
2023-12-14 52.35 52.35 51.12 51.71 0.0M
2023-12-13 50.76 52.19 50.76 51.45 0.0M
2023-12-12 52.90 53.50 50.62 51.32 0.0M
2023-12-11 51.63 52.80 50.53 52.24 0.0M
2023-12-08 52.00 52.50 50.00 51.63 0.0M
2023-12-07 50.78 52.30 50.78 51.37 0.0M
2023-12-06 51.89 51.90 50.30 50.78 0.0M
2023-12-05 51.00 51.40 50.50 50.67 0.0M
2023-12-04 51.16 52.00 50.31 50.68 0.0M
2023-12-01 51.50 52.50 50.70 51.90 0.0M
2023-11-30 52.18 52.18 50.70 51.27 0.0M
2023-11-29 51.73 52.38 50.60 51.45 0.0M
2023-11-28 51.89 53.00 50.61 50.72 0.0M
2023-11-24 52.30 52.30 50.60 51.18 0.0M
2023-11-23 51.59 52.80 51.00 52.49 0.0M
2023-11-22 51.85 51.90 50.25 51.59 0.0M
2023-11-21 51.39 51.39 49.56 50.95 0.0M
2023-11-20 51.00 51.76 48.75 50.86 0.0M
2023-11-17 51.99 51.99 50.01 50.43 0.0M
2023-11-16 51.34 51.34 49.66 50.61 0.0M
2023-11-15 51.25 51.50 50.00 50.48 0.0M
2023-11-13 51.45 51.45 50.00 50.85 0.0M
2023-11-12 50.00 51.45 50.00 50.36 0.0M
2023-11-10 51.30 51.30 49.50 50.42 0.0M
2023-11-09 50.75 50.75 49.85 49.92 0.0M
2023-11-08 50.30 51.00 50.10 50.20 0.0M
2023-11-07 51.28 51.28 50.11 50.27 0.0M
2023-11-06 50.99 52.65 50.10 50.18 0.0M
2023-11-03 52.80 52.80 50.00 50.87 0.0M
2023-11-02 52.00 52.00 51.00 51.84 0.0M
2023-11-01 52.69 52.69 50.22 51.49 0.0M
2023-10-31 52.74 52.74 50.75 51.65 0.0M
2023-10-30 53.69 53.69 49.75 50.77 0.0M
2023-10-27 51.88 51.89 49.26 49.72 0.0M
2023-10-26 51.39 51.39 48.75 49.87 0.0M
2023-10-25 51.99 51.99 48.51 49.22 0.0M
2023-10-23 53.44 53.44 48.55 49.31 0.0M
2023-10-20 53.30 53.50 50.45 51.72 0.0M
2023-10-19 53.00 53.00 51.05 52.00 0.0M
2023-10-18 53.02 53.02 52.00 52.40 0.0M
2023-10-17 51.62 53.50 50.36 52.59 0.0M
2023-10-16 50.36 51.30 50.03 50.85 0.0M
2023-10-13 51.00 51.74 50.15 50.28 0.0M
2023-10-12 52.50 52.50 50.21 50.55 0.0M
2023-10-11 51.70 52.50 50.34 51.49 0.0M
2023-10-10 50.00 50.95 49.33 50.62 0.0M
2023-10-09 50.64 50.75 49.30 49.48 0.0M
2023-10-06 50.00 51.18 49.15 50.68 0.0M
2023-10-05 50.44 50.80 49.00 50.38 0.0M
2023-10-04 49.79 51.30 48.66 50.44 0.0M
2023-10-03 49.98 49.98 48.10 48.63 0.0M
2023-09-29 49.70 49.99 47.80 49.08 0.0M
2023-09-28 50.50 50.50 49.00 49.70 0.0M
2023-09-27 50.10 50.10 49.05 49.44 0.0M
2023-09-26 50.00 51.18 48.66 50.07 0.0M
2023-09-25 49.75 51.30 48.60 49.87 0.0M
2023-09-22 50.00 51.32 49.00 49.75 0.0M
2023-09-21 50.05 51.28 49.57 49.97 0.0M
2023-09-20 50.98 50.98 49.93 50.05 0.0M
2023-09-18 51.99 51.99 50.70 50.98 0.0M
2023-09-15 53.30 53.30 51.60 52.09 0.0M
2023-09-14 52.85 52.85 50.05 51.59 0.0M
2023-09-13 51.40 52.40 51.01 51.80 0.0M
2023-09-12 53.00 53.38 51.00 51.23 0.0M
2023-09-11 52.41 54.00 52.20 52.89 0.1M
2023-09-08 53.45 53.45 50.40 52.84 0.0M
2023-09-07 54.00 54.00 52.00 52.07 0.1M
2023-09-06 52.53 54.90 52.15 52.52 0.0M
2023-09-05 52.89 52.89 51.90 52.40 0.0M
2023-09-04 50.45 52.35 50.40 51.70 0.1M
2023-09-01 49.20 50.50 49.10 50.35 0.0M
2023-08-31 49.30 51.00 49.01 49.56 0.0M
2023-08-30 49.40 49.59 49.00 49.05 0.0M
2023-08-29 48.50 48.97 47.28 48.51 0.0M
2023-08-28 48.05 48.05 47.11 47.73 0.0M
2023-08-25 49.40 49.50 47.00 48.05 0.0M
2023-08-24 49.55 49.55 47.01 47.99 0.0M
2023-08-23 49.99 50.00 47.90 48.39 0.0M
2023-08-22 49.95 49.95 48.50 48.75 0.0M
2023-08-21 50.59 50.59 48.60 48.90 0.0M
2023-08-18 50.50 50.50 47.60 49.51 0.0M
2023-08-17 50.57 50.57 47.50 48.60 0.0M
2023-08-16 51.90 51.90 48.85 49.58 0.0M
2023-08-14 50.00 50.00 48.61 49.07 0.0M
2023-08-11 49.91 51.28 49.20 49.55 0.0M
2023-08-10 50.10 51.00 49.50 49.91 0.0M
2023-08-09 49.95 51.39 49.21 50.09 0.0M
2023-08-08 52.98 53.00 49.20 49.78 0.1M
2023-08-07 53.95 53.95 51.50 52.61 0.0M
2023-08-04 50.99 53.50 50.50 52.64 0.0M
2023-08-03 52.00 52.00 50.37 50.54 0.0M
2023-08-02 52.70 52.70 50.00 50.27 0.0M
2023-08-01 53.50 53.50 51.00 51.02 0.0M
2023-07-31 51.75 53.88 50.70 51.73 0.0M
2023-07-28 53.80 53.98 51.51 51.64 0.0M
2023-07-27 53.70 55.00 52.00 52.46 0.0M
2023-07-26 53.70 53.70 52.15 52.40 0.0M
2023-07-25 53.05 53.50 52.05 52.22 0.0M
2023-07-24 55.00 55.00 53.03 53.32 0.0M
2023-07-21 53.39 55.70 51.05 53.65 0.0M
2023-07-20 52.49 53.20 51.75 52.53 0.0M
2023-07-19 52.98 53.00 50.72 52.49 0.0M
2023-07-18 52.50 52.75 49.45 51.86 0.0M
2023-07-17 50.64 50.65 49.01 49.69 0.0M
2023-07-14 50.33 50.33 49.43 49.85 0.0M
2023-07-13 49.20 50.15 49.19 49.85 0.0M
2023-07-12 50.59 50.59 49.50 49.73 0.0M
2023-07-11 50.97 50.97 49.21 50.12 0.0M
2023-07-10 50.85 50.85 49.65 50.30 0.0M
2023-07-07 50.49 50.50 49.25 49.89 0.0M
2023-07-06 50.35 50.80 49.35 50.39 0.0M
2023-07-05 49.78 50.94 49.50 50.23 0.0M
2023-07-04 49.31 50.90 49.31 49.78 0.0M
2023-07-03 50.40 50.40 49.05 49.39 0.0M
2023-06-30 51.00 51.00 49.05 49.83 0.0M
2023-06-28 50.19 50.19 49.51 49.75 0.0M
2023-06-27 50.10 50.10 48.64 49.58 0.0M
2023-06-26 48.55 50.89 48.55 49.44 0.0M
2023-06-23 50.70 50.85 49.40 49.51 0.0M
2023-06-22 51.99 51.99 50.00 50.78 0.0M
2023-06-21 51.99 51.99 49.50 50.70 0.0M
2023-06-20 50.50 50.95 49.21 50.52 0.0M
2023-06-19 49.99 50.50 47.50 49.45 0.0M
2023-06-16 50.00 50.89 49.30 49.78 0.0M
2023-06-15 50.92 50.92 49.59 49.68 0.0M
2023-06-14 50.99 50.99 49.51 50.52 0.0M
2023-06-13 51.00 51.00 49.90 50.98 0.0M
2023-06-12 51.90 51.95 49.70 50.00 0.0M
2023-06-09 51.00 51.50 49.50 50.14 0.0M
2023-06-08 49.27 51.00 49.27 50.01 0.0M
2023-06-07 50.98 51.39 49.41 49.88 0.0M
2023-06-06 51.89 51.89 49.61 50.44 0.0M
2023-06-05 51.90 51.90 49.60 49.74 0.0M
2023-06-02 50.50 50.50 48.21 49.60 0.0M
2023-06-01 51.70 51.70 48.20 49.55 0.0M
2023-05-31 52.49 52.49 48.02 49.66 0.0M
2023-05-30 49.50 51.00 48.01 49.30 0.0M
2023-05-29 49.66 50.98 49.05 49.58 0.0M
2023-05-26 49.05 49.99 49.05 49.66 0.0M
2023-05-25 49.10 49.99 49.01 49.57 0.0M
2023-05-24 50.50 50.50 49.20 49.34 0.0M
2023-05-23 49.62 50.53 49.06 49.51 0.0M
2023-05-22 50.00 50.94 49.60 49.66 0.0M
2023-05-19 52.49 52.49 49.12 49.96 0.0M
2023-05-18 51.29 52.96 50.13 51.47 0.0M
2023-05-17 51.04 51.59 49.60 51.29 0.0M
2023-05-16 52.20 55.80 50.05 52.45 0.1M
2023-05-15 53.66 53.70 52.00 52.62 0.0M
2023-05-12 53.70 53.70 52.10 52.61 0.0M
2023-05-11 52.00 53.25 51.22 52.62 0.0M
2023-05-10 52.74 52.74 51.90 52.41 0.0M
2023-05-09 52.90 53.95 52.61 53.42 0.0M
2023-05-08 52.50 53.45 50.77 53.00 0.0M
2023-05-05 51.30 52.88 51.12 51.56 0.0M
2023-05-04 53.59 53.59 51.53 51.66 0.0M
2023-05-03 53.70 54.00 51.00 52.49 0.0M
2023-05-02 52.85 54.30 52.85 53.73 0.0M
2023-04-28 52.75 53.45 52.70 53.17 0.0M
2023-04-27 51.55 52.70 51.00 52.53 0.0M
2023-04-26 50.56 51.80 50.10 51.27 0.0M
2023-04-25 51.00 51.00 50.03 50.89 0.0M
2023-04-24 52.45 52.45 49.11 50.28 0.0M
2023-04-21 49.52 51.59 49.50 49.56 0.0M
2023-04-20 50.10 51.69 50.00 50.42 0.0M
2023-04-19 51.00 51.99 50.00 50.08 0.0M
2023-04-18 49.05 50.99 49.05 50.66 0.0M
2023-04-17 52.00 52.00 49.00 51.17 0.0M
2023-04-13 51.24 51.24 49.50 50.03 0.0M
2023-04-12 51.30 51.30 49.11 49.88 0.0M
2023-04-11 49.01 50.99 49.00 50.51 0.0M
2023-04-10 51.00 51.10 49.00 50.52 0.0M
2023-04-06 48.25 50.49 47.25 50.39 0.0M
2023-04-05 49.99 50.00 47.05 49.97 0.0M
2023-04-03 47.15 47.90 46.02 47.12 0.0M
2023-03-31 48.14 49.24 45.21 47.15 0.0M
2023-03-29 46.43 50.55 45.30 46.06 0.0M
2023-03-28 47.00 47.89 45.06 46.43 0.0M
2023-03-27 48.00 48.00 46.04 46.84 0.0M
2023-03-24 50.99 50.99 47.61 48.03 0.0M
2023-03-23 51.31 51.31 47.12 48.37 0.0M
2023-03-22 51.71 51.71 49.00 50.35 0.0M
2023-03-21 51.00 51.00 48.08 50.03 0.0M
2023-03-20 47.00 49.10 47.00 48.93 0.0M
2023-03-17 50.00 50.89 47.32 47.46 0.0M
2023-03-16 50.00 50.64 47.11 48.14 0.0M
2023-03-15 51.97 51.97 48.05 48.99 0.0M
2023-03-14 50.50 51.09 49.50 50.50 0.0M
2023-03-13 51.25 52.49 49.05 50.60 0.0M
2023-03-10 53.00 53.00 50.66 50.86 0.0M
2023-03-09 53.00 53.00 50.60 50.80 0.0M
2023-03-08 52.65 53.10 50.50 51.67 0.0M
2023-03-06 52.79 52.79 51.01 51.85 0.0M
2023-03-03 51.00 52.50 50.50 51.40 0.0M
2023-03-02 52.85 52.85 50.60 51.67 0.0M
2023-03-01 49.45 51.85 48.79 51.00 0.0M
2023-02-28 50.20 50.20 48.10 49.45 0.0M
2023-02-27 51.95 52.80 50.80 51.00 0.0M
2023-02-24 53.70 53.70 51.25 51.95 0.0M
2023-02-23 52.00 53.65 51.90 52.20 0.0M
2023-02-22 54.60 54.60 51.75 52.00 0.0M
2023-02-21 54.10 55.45 52.50 52.80 0.0M
2023-02-20 53.65 55.55 53.65 54.40 0.0M
2023-02-17 53.00 55.50 53.00 54.05 0.0M
2023-02-16 54.00 55.45 54.00 54.00 0.0M
2023-02-15 53.50 55.35 53.50 54.30 0.0M
2023-02-14 56.40 56.40 54.20 54.45 0.0M
2023-02-13 55.80 56.40 54.65 55.80 0.0M
2023-02-10 54.00 56.00 53.05 55.70 0.0M
2023-02-09 54.55 55.40 54.05 54.55 0.0M
2023-02-08 53.85 55.80 53.00 54.60 0.0M
2023-02-07 53.60 55.60 53.50 53.80 0.0M
2023-02-06 61.80 61.80 53.40 54.95 0.1M
2023-02-03 62.00 62.00 58.70 58.90 0.0M
2023-02-02 61.75 63.00 59.30 60.55 0.0M
2023-02-01 63.10 63.10 58.55 58.90 0.0M
2023-01-31 60.45 62.50 58.95 61.85 0.0M
2023-01-30 57.70 60.55 56.00 59.70 0.1M
2023-01-27 59.60 59.60 56.20 57.75 0.0M
2023-01-25 58.00 59.90 58.00 58.45 0.0M
2023-01-24 58.55 58.55 55.65 57.25 0.0M
2023-01-23 58.40 58.40 56.35 56.45 0.0M
2023-01-20 56.60 58.85 56.60 56.85 0.0M
2023-01-19 56.30 57.80 56.30 56.95 0.0M
2023-01-18 57.85 57.85 56.90 56.90 0.0M
2023-01-17 58.35 58.35 56.75 56.80 0.0M
2023-01-16 58.45 58.45 56.90 57.00 0.0M
2023-01-13 58.65 58.65 56.85 57.35 0.0M
2023-01-12 57.50 58.00 57.35 57.45 0.0M
2023-01-11 58.00 58.65 56.15 57.65 0.0M
2023-01-10 57.50 58.25 57.50 58.00 0.0M
2023-01-09 57.15 58.50 57.15 57.70 0.0M
2023-01-06 58.65 58.75 57.10 57.60 0.0M
2023-01-05 59.50 59.90 57.90 58.60 0.0M
2023-01-04 59.80 59.85 57.35 58.95 0.0M
2023-01-03 58.00 59.00 56.25 58.60 0.0M
2023-01-02 59.65 59.65 56.85 57.65 0.0M