Apollo Micro Systems (APLL)

APLL
🏛️ India →
330.60
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:15 93.46 93.50 93.22 93.40 15.3K
09:16 93.43 93.49 93.00 93.00 11.4K
09:17 93.25 93.25 92.72 92.72 9.2K
09:18 92.95 92.96 92.60 92.60 1.2K
09:19 92.69 92.77 92.51 92.58 6.3K
09:20 92.64 92.84 92.60 92.84 27.2K
09:21 92.82 93.92 92.82 93.76 48.0K
09:22 93.81 95.35 93.57 94.47 42.0K
09:23 94.63 94.92 94.38 94.70 10.5K
09:24 94.78 95.27 94.77 95.00 11.9K
09:25 95.39 95.45 94.86 94.86 61.5K
09:26 95.16 95.20 94.91 95.20 2.1K
09:27 95.17 95.23 95.04 95.06 4.2K
09:28 95.00 95.16 94.87 94.90 8.9K
09:29 94.90 95.19 94.90 95.07 13.8K
09:30 94.86 94.99 94.74 94.89 3.5K
09:31 94.79 95.10 94.79 94.85 11.6K
09:32 94.83 95.28 94.83 95.05 6.7K
09:33 94.85 95.16 94.80 95.07 5.7K
09:34 94.97 95.15 94.95 94.95 6.2K
09:35 94.95 95.19 94.90 95.19 1.1K
09:36 95.08 95.08 94.60 94.86 3.2K
09:37 94.66 94.85 94.66 94.73 0.8K
09:38 94.83 94.97 94.60 94.80 6.9K
09:39 94.80 94.84 94.62 94.62 21.5K
09:40 94.79 94.82 94.69 94.74 0.8K
09:41 94.74 94.74 94.55 94.60 8.7K
09:42 94.66 94.75 94.60 94.60 10.0K
09:43 94.64 94.74 94.50 94.74 20.4K
09:44 94.74 94.98 94.65 94.98 4.7K
09:45 94.76 94.94 94.76 94.90 1.5K
09:46 94.96 95.00 94.81 94.95 2.6K
09:47 94.82 94.95 94.82 94.94 1.2K
09:48 94.94 95.00 94.83 95.00 2.3K
09:49 95.00 95.00 94.99 94.99 0.6K
09:50 94.90 95.00 94.90 95.00 1.3K
09:51 94.97 94.99 94.76 94.99 2.4K
09:52 94.99 95.00 94.83 94.95 2.5K
09:53 95.27 95.27 95.13 95.14 3.8K
09:54 95.02 95.15 95.02 95.15 0.4K
09:55 95.15 95.15 95.10 95.15 0.2K
09:56 95.05 95.80 95.05 95.80 15.4K
09:57 95.89 96.38 95.71 96.37 28.1K
09:58 96.20 97.20 96.15 97.20 45.1K
09:59 97.23 97.99 97.23 97.77 48.2K
10:00 97.68 98.14 97.59 97.81 24.6K
10:01 97.75 97.96 97.74 97.79 23.4K
10:02 97.60 97.78 97.50 97.65 11.7K
10:03 97.65 97.72 97.11 97.11 14.3K
10:04 97.11 97.21 97.10 97.21 11.4K
10:05 97.15 97.37 97.02 97.37 7.4K
10:06 97.30 98.14 97.30 98.08 47.4K
10:07 98.14 98.25 97.97 98.24 9.9K
10:08 98.25 98.75 98.25 98.75 18.7K
10:09 98.76 99.21 98.70 98.96 25.5K
10:10 99.35 99.79 99.04 99.04 50.4K
10:11 99.49 99.76 99.21 99.65 19.3K
10:12 99.69 100.78 99.69 100.78 51.6K
10:13 100.35 100.67 99.92 99.96 45.1K
10:14 99.95 99.95 99.11 99.11 28.7K
10:15 99.28 99.50 99.10 99.45 10.5K
10:16 99.40 99.44 99.10 99.25 7.9K
10:17 99.37 99.52 99.21 99.45 12.8K
10:18 99.45 99.46 99.44 99.46 3.7K
10:19 99.49 99.49 99.30 99.30 11.0K
10:20 99.30 99.30 99.25 99.30 14.2K
10:21 99.30 99.45 99.30 99.45 2.9K
10:22 99.46 99.46 99.25 99.38 3.2K
10:23 99.97 100.28 99.63 100.22 46.7K
10:24 100.00 100.00 99.69 99.78 14.4K
10:25 99.79 99.79 99.50 99.50 11.2K
10:26 99.40 99.60 99.27 99.37 3.9K
10:27 99.27 99.55 99.27 99.45 14.4K
10:28 99.45 99.45 99.26 99.26 2.1K
10:29 99.26 99.76 99.26 99.76 13.2K
10:30 99.90 100.20 99.81 100.19 21.1K
10:31 100.20 100.60 100.03 100.22 56.4K
10:32 100.22 100.80 100.20 100.50 50.4K
10:33 100.57 100.81 100.14 100.44 15.4K
10:34 100.25 100.43 100.00 100.21 7.3K
10:35 100.21 100.30 100.10 100.20 15.4K
10:36 100.20 100.22 99.80 99.80 8.0K
10:37 99.93 99.93 99.53 99.53 20.8K
10:38 99.58 99.80 99.50 99.60 10.2K
10:39 99.70 99.74 99.51 99.51 2.3K
10:40 99.53 99.80 99.53 99.80 6.5K
10:41 99.80 99.91 99.80 99.90 1.8K
10:42 99.98 100.00 99.81 99.93 5.6K
10:43 99.97 99.98 99.84 99.93 4.1K
10:44 99.80 99.93 99.80 99.93 3.5K
10:45 99.93 100.15 99.80 100.15 11.0K
10:46 100.16 100.16 100.00 100.12 3.3K
10:47 99.99 99.99 99.80 99.94 9.7K
10:48 99.81 99.81 99.50 99.56 8.6K
10:49 99.53 99.69 99.47 99.64 13.1K
10:50 99.62 99.77 99.46 99.53 6.7K
10:51 99.66 99.81 99.64 99.64 4.4K
10:52 99.64 99.68 99.51 99.62 1.5K
10:53 99.50 99.89 99.46 99.89 17.3K
10:54 99.85 99.89 99.72 99.75 2.4K
10:55 99.62 99.79 99.50 99.72 2.6K
10:56 99.54 99.73 99.48 99.57 6.2K
10:57 99.57 99.57 99.36 99.50 8.0K
10:58 99.41 99.45 99.25 99.45 17.5K
10:59 99.31 99.50 99.31 99.50 1.2K
11:00 99.50 99.80 99.50 99.75 5.6K
11:01 99.75 100.00 99.58 99.92 8.1K
11:02 99.95 99.95 99.84 99.84 2.8K
11:03 99.93 99.99 99.78 99.78 8.9K
11:04 99.80 99.80 99.66 99.67 2.6K
11:05 99.65 99.65 99.45 99.64 7.6K
11:06 99.99 100.00 99.76 99.76 16.5K
11:07 99.96 99.96 99.61 99.64 3.1K
11:08 99.62 99.80 99.62 99.80 0.9K
11:09 99.80 99.80 99.68 99.79 2.2K
11:10 99.79 99.79 99.50 99.50 6.0K
11:11 99.53 99.60 99.45 99.45 3.6K
11:12 99.50 99.50 99.33 99.33 5.3K
11:13 99.40 99.63 99.40 99.44 6.4K
11:14 99.38 99.62 99.35 99.45 3.2K
11:15 99.26 99.59 99.26 99.45 4.5K
11:16 99.59 99.59 99.25 99.47 5.0K
11:17 99.25 99.40 99.25 99.27 4.1K
11:18 99.28 99.40 99.28 99.31 1.0K
11:19 99.38 99.38 99.28 99.37 2.3K
11:20 99.31 99.40 99.27 99.40 1.5K
11:21 99.37 99.50 99.31 99.31 3.3K
11:22 99.31 99.39 99.25 99.39 14.6K
11:23 99.45 99.81 99.45 99.79 7.0K
11:24 99.77 99.85 99.51 99.51 5.0K
11:25 99.51 100.19 99.51 100.10 40.7K
11:26 100.17 100.20 100.00 100.20 15.7K
11:27 100.20 100.20 99.85 99.85 5.2K
11:28 100.08 100.10 99.96 100.00 4.6K
11:29 100.10 100.18 100.05 100.09 1.8K
11:30 100.09 100.09 100.01 100.09 0.7K
11:31 100.01 100.01 99.90 99.97 6.6K
11:32 99.97 99.97 99.85 99.85 1.6K
11:33 99.85 99.85 99.68 99.82 0.7K
11:34 99.80 99.85 99.75 99.80 0.8K
11:35 100.09 100.18 99.99 100.18 14.8K
11:36 100.13 100.75 100.10 100.75 45.2K
11:37 100.70 100.75 100.60 100.60 7.2K
11:38 100.51 100.63 100.45 100.52 4.4K
11:39 100.63 100.80 100.62 100.80 16.9K
11:40 100.79 101.60 100.79 101.32 84.9K
11:41 101.25 101.30 100.91 100.96 14.0K
11:42 100.96 101.00 100.74 100.74 12.8K
11:43 100.77 100.77 100.31 100.46 15.6K
11:44 100.42 100.42 100.32 100.33 1.6K
11:45 100.35 100.46 100.20 100.25 13.4K
11:46 100.25 100.46 100.25 100.45 7.2K
11:47 100.45 100.46 100.26 100.26 3.3K
11:48 100.17 100.17 100.00 100.12 11.5K
11:49 100.12 100.30 100.12 100.30 3.0K
11:50 100.30 100.30 100.25 100.30 0.7K
11:51 100.30 100.36 100.25 100.36 3.6K
11:52 100.36 100.36 100.25 100.25 6.2K
11:53 100.10 100.25 100.10 100.11 8.4K
11:54 100.11 100.16 100.00 100.00 6.2K
11:55 99.91 100.05 99.85 99.89 10.5K
11:56 99.99 99.99 99.85 99.86 4.6K
11:57 99.90 99.90 99.80 99.80 1.9K
11:58 99.90 99.90 99.75 99.84 6.9K
11:59 99.81 99.85 99.75 99.76 1.9K
12:00 99.84 99.84 99.27 99.47 93.1K
12:01 99.26 99.46 99.26 99.40 7.2K
12:02 99.42 99.61 99.42 99.45 6.4K
12:03 99.45 99.58 99.40 99.40 13.4K
12:04 99.31 99.47 99.25 99.44 12.8K
12:05 99.43 99.45 99.27 99.40 3.4K
12:06 99.45 99.50 99.45 99.50 4.9K
12:07 99.50 99.67 99.49 99.67 6.1K
12:08 99.66 99.66 99.15 99.28 23.3K
12:09 99.28 99.47 99.28 99.46 2.5K
12:10 99.32 99.44 99.30 99.44 5.3K
12:11 99.35 99.59 99.35 99.50 4.4K
12:12 99.50 99.50 99.35 99.43 6.8K
12:13 99.43 99.48 99.35 99.46 2.5K
12:14 99.40 99.40 99.35 99.40 1.5K
12:15 99.45 99.50 99.40 99.40 0.2K
12:16 99.42 99.49 99.34 99.34 15.7K
12:17 99.26 99.36 99.10 99.36 22.6K
12:18 99.39 99.40 99.26 99.40 1.2K
12:19 99.40 99.54 99.31 99.54 10.6K
12:20 99.40 99.40 99.32 99.40 0.3K
12:21 99.54 99.68 99.43 99.54 1.4K
12:22 99.54 99.72 99.50 99.56 8.2K
12:23 99.56 99.56 99.50 99.50 1.1K
12:24 99.45 99.50 99.35 99.41 10.1K
12:25 99.35 99.42 99.35 99.42 1.6K
12:26 99.50 99.50 99.35 99.35 8.7K
12:27 99.35 99.42 99.31 99.41 0.4K
12:28 99.30 99.40 99.30 99.40 1.4K
12:29 99.40 99.40 99.25 99.25 4.7K
12:30 99.31 99.31 99.21 99.30 0.1K
12:31 99.30 99.30 99.30 99.30 0.6K
12:32 99.30 99.30 99.18 99.18 1.4K
12:33 99.18 99.20 99.00 99.10 16.6K
12:34 99.03 99.10 98.72 98.89 4.7K
12:35 98.99 98.99 98.64 98.66 10.6K
12:36 98.67 98.99 98.67 98.82 1.8K
12:37 98.94 98.99 98.94 98.99 0.3K
12:38 98.99 99.10 98.91 99.03 4.7K
12:39 98.90 98.90 98.82 98.90 1.3K
12:40 98.96 98.96 98.73 98.80 11.5K
12:41 98.80 98.95 98.80 98.85 0.9K
12:42 98.83 98.96 98.61 98.61 2.9K
12:43 98.77 98.89 98.33 98.60 43.9K
12:44 98.73 98.73 98.73 98.73 1.6K
12:45 98.66 98.66 98.66 98.66 0.3K
12:46 98.79 98.79 98.69 98.69 0.1K
12:47 98.81 98.82 98.67 98.82 0.9K
12:48 98.79 98.79 98.70 98.70 1.4K
12:49 98.70 98.71 98.70 98.70 0.9K
12:50 98.60 98.70 98.60 98.60 0.5K
12:51 98.60 98.73 98.60 98.73 0.3K
12:52 98.60 98.74 98.60 98.74 2.2K
12:53 98.61 98.82 98.61 98.77 5.5K
12:54 98.66 98.79 98.61 98.73 1.0K
12:55 98.63 98.78 98.63 98.64 1.1K
12:56 98.64 98.82 98.64 98.82 2.0K
12:57 98.64 98.77 98.64 98.64 0.9K
12:58 98.75 98.79 98.60 98.60 4.5K
12:59 98.60 98.60 98.51 98.51 0.4K
13:00 98.60 98.60 98.51 98.55 1.1K
13:01 98.55 98.69 98.55 98.69 0.6K
13:02 98.57 98.68 98.55 98.55 0.4K
13:03 98.65 98.65 98.60 98.65 0.5K
13:04 98.70 98.85 98.70 98.80 5.1K
13:05 98.84 98.85 98.70 98.85 0.4K
13:06 98.85 98.85 98.72 98.85 6.1K
13:07 98.86 98.86 98.70 98.70 1.8K
13:08 98.70 98.70 98.57 98.65 9.9K
13:09 98.69 98.69 98.53 98.53 0.5K
13:10 98.50 98.62 98.45 98.59 1.9K
13:11 98.59 98.63 98.59 98.63 0.4K
13:12 98.70 98.71 98.63 98.63 0.7K
13:13 98.70 98.70 98.59 98.65 0.0K
13:14 98.73 98.73 98.54 98.65 1.6K
13:15 98.65 98.70 98.53 98.69 1.4K
13:16 98.68 98.81 98.60 98.81 1.8K
13:17 98.80 98.80 98.79 98.79 0.0K
13:18 98.78 98.78 98.70 98.78 0.3K
13:19 98.78 98.84 98.78 98.84 0.6K
13:20 98.83 98.88 98.83 98.87 0.6K
13:21 98.87 98.88 98.77 98.78 0.5K
13:22 98.84 98.84 98.84 98.84 0.1K
13:23 98.74 98.76 98.67 98.67 1.8K
13:24 98.60 98.75 98.60 98.75 1.5K
13:25 98.75 98.75 98.60 98.60 1.3K
13:26 98.61 98.70 98.61 98.70 1.2K
13:27 98.70 98.73 98.37 98.37 5.1K
13:28 98.37 98.49 98.23 98.43 8.8K
13:29 98.26 98.26 98.18 98.18 1.5K
13:30 98.34 98.34 98.09 98.33 1.1K
13:31 98.48 98.48 98.38 98.40 2.6K
13:32 98.50 98.50 98.40 98.40 0.3K
13:33 98.31 98.45 98.31 98.44 0.7K
13:34 98.44 98.44 98.31 98.42 1.0K
13:35 98.41 98.41 98.38 98.38 0.7K
13:36 98.30 98.39 98.30 98.39 0.2K
13:37 98.39 98.39 98.30 98.36 0.6K
13:38 98.39 98.49 98.36 98.37 1.6K
13:39 98.48 98.48 98.40 98.40 0.1K
13:40 98.45 98.51 98.45 98.51 1.0K
13:41 98.57 98.57 98.45 98.48 2.3K
13:42 98.45 98.45 98.36 98.40 2.8K
13:43 98.45 98.45 98.40 98.40 1.1K
13:44 98.45 98.45 98.45 98.45 2.0K
13:45 98.45 98.45 98.31 98.31 8.3K
13:46 98.35 98.43 98.31 98.42 0.7K
13:47 98.42 98.46 98.38 98.38 15.2K
13:48 98.41 98.51 98.41 98.50 0.6K
13:49 98.56 98.56 98.30 98.36 4.5K
13:50 98.50 98.52 98.32 98.48 2.3K
13:51 98.48 98.48 98.40 98.42 2.6K
13:52 98.26 98.40 98.26 98.39 0.9K
13:53 98.30 98.38 98.30 98.38 1.7K
13:54 98.35 98.35 98.20 98.33 0.3K
13:55 98.33 98.33 98.32 98.32 0.3K
13:56 98.30 98.32 98.21 98.32 0.4K
13:57 98.30 98.31 98.20 98.28 2.1K
13:58 98.20 98.27 98.20 98.20 0.7K
13:59 98.27 98.29 98.21 98.29 2.2K
14:00 98.26 98.40 98.26 98.35 1.5K
14:01 98.35 98.35 98.20 98.28 2.4K
14:02 98.26 98.38 98.26 98.28 0.5K
14:03 98.38 98.40 98.28 98.28 1.4K
14:04 98.39 98.40 98.26 98.39 1.4K
14:05 98.39 98.40 98.39 98.40 5.1K
14:06 98.26 98.37 98.26 98.29 1.0K
14:07 98.28 98.39 98.28 98.39 1.3K
14:08 98.40 98.40 98.39 98.39 0.2K
14:09 98.40 98.40 98.26 98.26 0.5K
14:10 98.35 98.39 98.35 98.39 0.3K
14:11 98.39 98.40 98.36 98.36 0.5K
14:12 98.38 98.38 98.38 98.38 0.4K
14:13 98.38 98.38 98.31 98.38 0.0K
14:14 98.31 98.38 98.27 98.38 0.5K
14:15 98.37 98.37 98.37 98.37 0.1K
14:16 98.38 98.38 98.31 98.31 0.3K
14:17 98.29 98.38 98.18 98.20 3.2K
14:18 98.14 98.22 98.08 98.22 2.7K
14:19 98.01 98.19 98.01 98.05 1.5K
14:20 98.05 98.14 98.05 98.05 0.9K
14:21 98.05 98.05 97.70 97.70 21.7K
14:22 97.73 97.84 97.54 97.75 6.8K
14:23 97.74 97.81 97.58 97.81 2.9K
14:24 97.81 97.81 97.60 97.60 0.5K
14:25 97.52 97.63 97.50 97.63 2.4K
14:26 97.60 97.83 97.60 97.77 4.8K
14:27 97.67 97.80 97.67 97.80 0.2K
14:28 97.60 97.73 97.60 97.73 6.2K
14:29 97.80 97.80 97.63 97.80 1.9K
14:30 97.67 97.91 97.60 97.89 10.6K
14:31 97.72 97.88 97.61 97.62 1.6K
14:32 97.75 97.77 97.75 97.76 0.5K
14:33 97.63 97.75 97.62 97.64 2.5K
14:34 97.70 97.78 97.62 97.77 4.0K
14:35 97.77 97.79 97.65 97.78 0.6K
14:36 97.78 97.80 97.70 97.70 0.0K
14:37 97.79 97.80 97.61 97.75 1.5K
14:38 97.75 97.80 97.61 97.78 0.8K
14:39 97.67 97.91 97.66 97.91 2.3K
14:40 97.66 97.89 97.65 97.89 2.5K
14:41 97.88 97.88 97.74 97.88 0.4K
14:42 97.88 97.88 97.80 97.87 0.4K
14:43 97.80 97.88 97.80 97.88 0.7K
14:44 97.88 97.99 97.87 97.99 0.8K
14:45 98.00 98.32 98.00 98.24 9.5K
14:46 98.19 98.25 98.13 98.13 5.9K
14:47 98.15 98.15 97.80 97.94 8.0K
14:48 97.80 97.92 97.80 97.80 1.7K
14:49 97.80 97.87 97.80 97.80 1.5K
14:50 97.80 97.87 97.80 97.80 2.4K
14:51 97.80 97.80 97.70 97.71 2.7K
14:52 97.66 97.71 97.66 97.71 2.1K
14:53 97.70 97.70 97.51 97.69 9.4K
14:54 97.53 97.77 97.53 97.77 2.6K
14:55 97.63 97.88 97.63 97.88 9.2K
14:56 97.88 97.88 97.74 97.74 2.2K
14:57 97.84 97.84 97.64 97.66 0.4K
14:58 97.68 97.89 97.68 97.89 11.2K
14:59 97.95 97.95 97.80 97.80 4.0K
15:00 97.78 97.80 97.78 97.80 4.1K
15:01 97.81 97.99 97.80 97.99 2.6K
15:02 97.90 97.99 97.90 97.98 0.2K
15:03 97.99 98.00 97.90 98.00 2.4K
15:04 98.00 98.00 97.80 97.82 3.0K
15:05 97.82 97.82 97.81 97.81 1.3K
15:06 97.82 97.82 97.75 97.82 0.9K
15:07 97.75 97.87 97.71 97.71 0.9K
15:08 97.71 97.82 97.71 97.71 2.1K
15:09 97.71 97.94 97.71 97.94 4.8K
15:10 97.99 98.00 97.87 97.99 4.3K
15:11 97.95 97.97 97.82 97.91 2.2K
15:12 97.81 97.91 97.80 97.91 2.4K
15:13 97.82 97.97 97.82 97.95 1.6K
15:14 97.95 97.97 97.83 97.90 1.9K
15:15 97.90 97.97 97.90 97.97 2.1K
15:16 97.97 97.97 97.90 97.97 2.1K
15:17 97.97 98.09 97.97 98.09 5.0K
15:18 98.13 98.15 97.99 98.14 9.9K
15:19 98.02 98.49 98.02 98.43 16.0K
15:20 98.40 98.98 98.40 98.96 26.1K
15:21 98.89 98.89 98.51 98.75 9.4K
15:22 98.79 98.98 98.73 98.73 4.3K
15:23 98.89 98.90 98.63 98.69 5.1K
15:24 98.69 98.89 98.50 98.74 11.8K
15:25 98.60 98.63 98.52 98.63 2.5K
15:26 98.60 98.68 98.58 98.64 8.9K
15:27 98.60 98.83 98.53 98.83 8.4K
15:28 98.81 98.89 98.80 98.85 21.4K
15:29 99.00 99.00 98.85 98.99 19.5K
15:32 98.47 98.47 98.47 98.47 5.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles