Apollo Micro Systems (APLL)

APLL
🏛️ India →
337.80
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:15 102.09 102.09 101.63 101.74 31.7K
09:16 101.63 101.63 101.28 101.32 17.4K
09:17 101.71 101.85 101.53 101.53 12.1K
09:18 101.25 101.64 101.25 101.38 9.6K
09:19 101.40 101.44 101.31 101.31 2.9K
09:20 101.31 101.64 101.31 101.59 8.9K
09:21 101.40 101.40 101.13 101.30 10.9K
09:22 101.33 101.50 101.27 101.50 3.0K
09:23 101.49 101.49 101.28 101.45 5.9K
09:24 101.45 101.45 101.45 101.45 3.6K
09:25 101.31 101.31 101.11 101.26 3.7K
09:26 101.17 101.29 101.17 101.29 3.5K
09:27 101.18 101.25 101.07 101.07 3.4K
09:28 101.10 101.23 101.00 101.14 6.4K
09:29 101.05 101.15 101.00 101.15 1.5K
09:30 101.23 101.43 101.23 101.43 6.0K
09:31 101.43 101.50 101.33 101.36 3.9K
09:32 101.34 101.49 101.26 101.26 6.8K
09:33 101.30 101.48 101.30 101.34 3.4K
09:34 101.36 101.63 101.36 101.61 6.4K
09:35 101.60 101.60 101.32 101.36 5.5K
09:36 101.40 101.45 101.31 101.36 1.9K
09:37 101.36 101.40 101.26 101.26 3.0K
09:38 101.26 101.44 100.91 100.91 22.6K
09:39 100.97 101.13 100.94 101.13 4.8K
09:40 100.97 101.24 100.97 101.04 5.2K
09:41 101.19 101.24 101.03 101.19 3.5K
09:42 101.25 101.30 101.16 101.24 3.4K
09:43 101.24 101.24 101.00 101.00 3.1K
09:44 101.00 101.14 101.00 101.00 3.7K
09:45 101.01 101.08 101.01 101.07 10.8K
09:46 101.00 101.00 100.82 100.82 1.2K
09:47 100.85 101.05 100.85 100.86 0.8K
09:48 101.00 101.02 101.00 101.00 3.0K
09:49 101.00 101.19 100.99 100.99 5.1K
09:50 100.97 101.15 100.94 100.94 3.8K
09:51 101.11 101.15 100.61 100.74 22.8K
09:52 100.91 100.91 100.60 100.60 1.9K
09:53 100.60 100.77 100.60 100.70 0.7K
09:54 100.69 100.77 100.60 100.60 5.1K
09:55 100.60 100.71 100.50 100.58 27.2K
09:56 100.58 100.58 100.50 100.55 22.8K
09:57 100.59 100.77 100.59 100.70 2.3K
09:58 100.60 100.73 100.60 100.60 0.9K
09:59 100.60 100.70 100.60 100.70 1.9K
10:00 100.70 100.70 100.69 100.70 1.7K
10:01 100.70 100.70 100.65 100.70 1.2K
10:02 100.70 100.77 100.66 100.70 1.1K
10:03 100.77 100.98 100.77 100.80 1.5K
10:04 100.86 100.89 100.80 100.89 5.3K
10:05 100.89 100.94 100.76 100.76 0.4K
10:06 100.76 100.88 100.76 100.78 0.3K
10:07 100.90 100.90 100.71 100.85 4.0K
10:08 100.90 100.90 100.80 100.80 2.9K
10:09 100.80 100.80 100.71 100.71 4.3K
10:10 100.80 100.80 100.71 100.71 0.8K
10:11 100.79 100.89 100.75 100.89 2.5K
10:12 100.77 100.90 100.75 100.75 1.9K
10:13 100.72 100.84 100.72 100.84 0.1K
10:14 100.75 100.75 100.70 100.70 3.7K
10:15 100.70 100.70 100.51 100.65 0.9K
10:16 100.77 100.77 100.61 100.63 2.0K
10:17 100.75 100.78 100.75 100.78 0.2K
10:18 100.73 100.73 100.61 100.61 6.1K
10:19 100.66 100.66 100.58 100.58 7.6K
10:20 100.54 100.62 100.48 100.62 3.9K
10:21 100.68 100.79 100.62 100.77 3.8K
10:22 100.70 100.80 100.61 100.80 0.8K
10:23 100.75 100.80 100.67 100.70 2.4K
10:24 100.89 100.89 100.74 100.74 1.5K
10:25 100.77 100.89 100.77 100.88 0.0K
10:26 100.88 100.88 100.70 100.70 0.6K
10:27 100.88 100.89 100.87 100.87 3.0K
10:28 100.89 100.89 100.58 100.71 8.5K
10:29 100.73 100.74 100.56 100.73 1.1K
10:30 100.70 100.70 100.57 100.70 0.5K
10:31 100.74 100.74 100.74 100.74 5.1K
10:32 100.70 100.70 100.70 100.70 0.7K
10:33 100.61 100.61 100.61 100.61 0.1K
10:34 100.70 100.70 100.51 100.51 0.6K
10:35 100.51 100.73 100.51 100.58 5.5K
10:36 100.73 100.80 100.73 100.80 1.8K
10:37 100.80 100.84 100.80 100.84 0.0K
10:38 100.61 100.80 100.60 100.60 1.8K
10:39 100.78 100.78 100.63 100.63 0.0K
10:40 100.75 100.75 100.75 100.75 0.7K
10:41 100.75 100.75 100.66 100.66 0.9K
10:42 100.75 100.75 100.75 100.75 0.2K
10:43 100.80 100.99 100.80 100.99 4.0K
10:44 100.90 100.97 100.80 100.80 0.7K
10:45 100.97 100.97 100.97 100.97 0.0K
10:46 100.82 101.00 100.82 101.00 7.0K
10:47 100.98 100.98 100.90 100.90 1.0K
10:48 100.95 101.00 100.85 101.00 1.5K
10:49 101.03 101.03 101.03 101.03 5.5K
10:50 101.10 101.10 101.00 101.08 1.0K
10:51 101.00 101.00 100.91 101.00 0.5K
10:52 101.10 101.10 101.10 101.10 5.5K
10:53 101.10 101.33 101.10 101.27 2.1K
10:54 101.19 101.26 101.14 101.14 0.5K
10:55 101.10 101.26 101.10 101.26 0.7K
10:56 101.25 101.25 101.03 101.03 0.7K
10:57 101.07 101.25 101.07 101.08 0.7K
10:58 101.24 101.24 100.90 101.07 11.9K
10:59 100.77 100.78 100.60 100.78 4.7K
11:00 100.78 100.86 100.78 100.86 0.1K
11:01 100.86 100.97 100.86 100.86 0.1K
11:02 100.90 100.90 100.86 100.90 0.1K
11:03 100.90 100.94 100.90 100.94 0.2K
11:04 100.94 101.00 100.94 101.00 0.0K
11:05 100.99 101.00 100.99 101.00 0.3K
11:06 101.00 101.00 100.95 100.95 0.2K
11:07 101.07 101.08 100.91 100.91 0.5K
11:08 100.91 100.91 100.81 100.91 0.1K
11:09 100.80 100.90 100.76 100.77 4.1K
11:10 100.88 100.88 100.74 100.84 0.6K
11:11 100.71 100.85 100.70 100.85 1.3K
11:13 100.90 100.90 100.76 100.79 0.8K
11:14 100.76 100.97 100.76 100.97 1.0K
11:15 100.84 100.99 100.84 100.99 0.7K
11:16 100.99 101.00 100.81 100.81 0.6K
11:17 100.97 100.97 100.80 100.80 0.4K
11:18 100.97 100.97 100.82 100.83 0.5K
11:19 100.97 100.97 100.80 100.80 0.1K
11:20 100.80 100.80 100.65 100.65 4.3K
11:21 100.80 100.80 100.80 100.80 0.1K
11:22 100.80 100.85 100.60 100.60 9.1K
11:23 100.78 100.78 100.64 100.64 3.5K
11:24 100.80 100.80 100.80 100.80 4.6K
11:25 100.65 100.88 100.65 100.83 0.8K
11:26 100.66 100.66 100.66 100.66 1.0K
11:27 100.66 100.66 100.63 100.63 0.9K
11:28 100.63 100.81 100.63 100.81 0.1K
11:29 100.66 100.81 100.66 100.70 0.0K
11:31 100.70 100.70 100.66 100.66 2.0K
11:32 100.84 100.84 100.78 100.78 1.5K
11:33 100.87 100.89 100.70 100.89 1.3K
11:34 100.88 100.88 100.70 100.70 0.2K
11:35 100.87 100.87 100.87 100.87 0.0K
11:36 100.95 100.95 100.89 100.91 2.5K
11:37 100.71 100.87 100.71 100.87 0.7K
11:38 100.72 100.89 100.72 100.72 0.4K
11:39 100.87 100.87 100.87 100.87 0.2K
11:40 100.87 100.87 100.87 100.87 0.1K
11:41 100.80 100.87 100.71 100.87 1.3K
11:42 100.73 100.80 100.73 100.73 0.7K
11:43 100.73 100.80 100.70 100.80 1.0K
11:44 100.70 100.85 100.70 100.85 0.5K
11:45 100.85 100.85 100.75 100.75 0.0K
11:46 100.75 100.75 100.71 100.71 1.2K
11:47 100.71 100.84 100.71 100.84 0.1K
11:48 100.71 100.84 100.71 100.84 0.0K
11:49 100.73 100.85 100.73 100.85 0.1K
11:50 100.85 100.85 100.85 100.85 0.0K
11:51 100.73 100.98 100.73 100.98 5.8K
11:52 100.97 101.00 100.97 100.99 3.2K
11:53 101.10 101.10 101.00 101.00 2.0K
11:54 101.10 101.10 101.00 101.00 0.5K
11:55 101.09 101.09 100.89 100.89 4.1K
11:56 100.95 100.95 100.95 100.95 0.1K
11:57 100.95 100.98 100.95 100.98 0.5K
11:58 100.98 100.98 100.87 100.89 1.1K
11:59 100.98 100.98 100.98 100.98 0.0K
12:00 100.99 101.00 100.95 100.95 1.1K
12:01 100.95 101.00 100.95 101.00 1.5K
12:02 100.95 100.95 100.90 100.90 0.2K
12:03 100.90 101.17 100.90 101.17 4.8K
12:04 101.19 101.19 101.19 101.19 0.2K
12:05 101.19 101.26 101.10 101.26 2.3K
12:06 101.27 101.48 101.25 101.48 8.2K
12:07 101.33 101.33 101.01 101.01 11.1K
12:08 101.13 101.31 101.13 101.31 0.4K
12:09 101.30 101.30 101.24 101.24 0.3K
12:10 101.29 101.29 101.08 101.23 1.1K
12:11 101.10 101.23 101.10 101.23 0.1K
12:12 101.20 101.23 101.09 101.23 0.6K
12:13 101.25 101.30 101.23 101.30 0.5K
12:14 101.31 101.36 101.23 101.23 1.5K
12:15 101.23 101.23 101.23 101.23 0.5K
12:16 101.43 101.43 101.28 101.39 1.1K
12:17 101.39 101.39 101.39 101.39 0.3K
12:18 101.37 101.37 101.37 101.37 0.2K
12:19 101.37 101.37 101.37 101.37 0.1K
12:20 101.37 101.37 101.34 101.35 0.1K
12:21 101.32 101.32 101.15 101.27 1.0K
12:22 101.29 101.29 100.87 100.99 6.4K
12:23 100.87 101.06 100.87 100.99 0.3K
12:24 100.87 101.09 100.87 101.05 0.4K
12:25 101.08 101.09 100.97 101.09 0.6K
12:26 101.09 101.09 100.93 101.04 0.6K
12:27 101.06 101.06 101.06 101.06 0.0K
12:28 101.06 101.09 100.96 100.96 0.0K
12:29 100.95 100.95 100.95 100.95 0.1K
12:30 100.95 101.03 100.87 101.03 3.4K
12:31 100.89 101.07 100.89 100.95 0.5K
12:32 101.10 101.10 101.10 101.10 0.1K
12:33 101.00 101.00 100.90 100.90 1.3K
12:34 101.00 101.00 100.90 100.90 4.8K
12:35 100.86 100.90 100.86 100.90 0.9K
12:36 100.90 100.90 100.86 100.86 1.5K
12:37 100.86 100.86 100.71 100.72 1.2K
12:38 100.84 100.84 100.80 100.80 0.5K
12:39 100.70 100.70 100.61 100.69 4.3K
12:40 100.74 100.74 100.69 100.69 0.1K
12:41 100.81 100.87 100.81 100.87 0.3K
12:42 100.89 100.92 100.89 100.92 0.5K
12:43 100.91 100.91 100.87 100.87 0.2K
12:44 100.65 100.87 100.65 100.87 1.1K
12:45 100.78 100.78 100.78 100.78 0.0K
12:46 100.80 100.80 100.80 100.80 0.2K
12:47 100.80 100.80 100.78 100.78 0.2K
12:48 100.72 100.82 100.61 100.61 4.7K
12:49 100.70 100.82 100.70 100.82 0.1K
12:50 100.90 100.90 100.75 100.75 0.7K
12:51 100.84 100.85 100.83 100.85 2.3K
12:52 100.83 100.86 100.83 100.86 0.1K
12:53 100.85 100.85 100.85 100.85 0.0K
12:54 100.70 100.86 100.70 100.86 0.5K
12:55 100.86 100.86 100.71 100.85 0.0K
12:56 100.89 100.91 100.89 100.91 1.2K
12:57 100.91 100.91 100.76 100.76 0.3K
12:58 100.72 100.72 100.72 100.72 0.0K
12:59 100.72 100.72 100.71 100.71 0.6K
13:00 100.88 100.88 100.88 100.88 0.1K
13:01 100.72 100.88 100.72 100.72 0.2K
13:02 100.84 100.88 100.73 100.88 0.2K
13:03 100.91 100.98 100.88 100.88 1.1K
13:04 100.93 100.93 100.92 100.92 0.2K
13:05 100.77 100.77 100.77 100.77 0.2K
13:06 100.76 100.90 100.76 100.77 0.3K
13:07 100.91 100.91 100.91 100.91 0.1K
13:08 100.91 100.91 100.91 100.91 0.1K
13:09 100.78 100.90 100.78 100.90 0.0K
13:10 100.78 100.91 100.78 100.78 0.6K
13:11 100.91 100.91 100.91 100.91 0.3K
13:12 100.80 100.91 100.80 100.80 0.6K
13:13 100.80 100.89 100.78 100.88 0.6K
13:14 100.88 100.88 100.74 100.87 0.3K
13:15 100.73 100.87 100.73 100.87 0.2K
13:16 100.75 100.87 100.75 100.87 0.0K
13:17 100.75 100.87 100.75 100.87 0.0K
13:18 100.76 100.85 100.76 100.85 0.5K
13:19 100.74 100.85 100.74 100.85 1.0K
13:20 100.91 100.91 100.91 100.91 1.0K
13:21 100.85 100.85 100.84 100.84 0.7K
13:22 100.84 100.84 100.83 100.83 0.0K
13:23 100.83 100.83 100.83 100.83 0.2K
13:24 100.83 100.83 100.75 100.75 0.4K
13:25 100.75 100.80 100.71 100.71 2.7K
13:26 100.72 100.76 100.66 100.69 1.4K
13:27 100.71 100.77 100.61 100.61 4.7K
13:29 100.71 100.74 100.62 100.74 1.6K
13:30 100.62 100.63 100.62 100.63 0.9K
13:31 100.75 100.77 100.75 100.77 0.1K
13:32 100.79 100.81 100.71 100.71 0.4K
13:33 100.84 100.89 100.77 100.85 0.7K
13:34 100.85 100.85 100.77 100.77 0.1K
13:35 100.81 100.84 100.81 100.81 0.6K
13:36 100.89 100.90 100.81 100.90 0.2K
13:37 100.88 100.88 100.77 100.88 3.6K
13:38 100.89 100.93 100.77 100.93 0.3K
13:39 100.93 100.99 100.93 100.95 1.2K
13:40 101.09 101.19 101.09 101.19 17.2K
13:41 101.01 101.01 100.94 100.94 1.0K
13:42 101.09 101.09 100.95 100.95 0.4K
13:43 101.00 101.00 100.95 100.96 1.9K
13:44 101.00 101.00 100.96 101.00 3.3K
13:45 100.96 100.96 100.96 100.96 7.4K
13:46 101.00 101.00 101.00 101.00 0.1K
13:47 100.94 100.96 100.88 100.88 6.4K
13:48 100.96 100.96 100.90 100.90 0.2K
13:49 100.91 100.91 100.91 100.91 0.0K
13:50 101.00 101.00 101.00 101.00 0.0K
13:51 101.00 101.00 101.00 101.00 0.1K
13:52 100.95 101.00 100.95 101.00 0.1K
13:53 101.00 101.00 100.95 100.95 0.3K
13:54 101.00 101.00 100.95 101.00 0.0K
13:55 100.95 101.00 100.95 101.00 0.3K
13:56 100.95 101.00 100.95 101.00 0.6K
13:57 101.00 101.00 100.95 100.95 0.1K
13:58 100.93 101.00 100.93 101.00 1.2K
13:59 101.03 101.19 101.03 101.10 7.8K
14:00 101.10 101.10 101.09 101.09 1.2K
14:01 101.10 101.10 101.10 101.10 2.2K
14:02 101.10 101.13 101.10 101.13 0.0K
14:03 101.13 101.13 101.12 101.12 0.1K
14:04 101.05 101.12 101.01 101.01 1.1K
14:05 101.00 101.12 101.00 101.05 2.2K
14:06 101.05 101.12 101.05 101.12 0.5K
14:07 101.03 101.03 100.87 100.87 2.5K
14:08 100.87 101.00 100.87 101.00 0.2K
14:09 100.90 100.95 100.80 100.95 0.6K
14:10 100.83 100.83 100.83 100.83 2.1K
14:11 100.85 100.98 100.85 100.98 0.5K
14:13 100.95 100.95 100.83 100.95 0.5K
14:14 100.84 100.95 100.84 100.95 0.5K
14:15 100.85 100.95 100.77 100.95 4.3K
14:16 100.81 100.95 100.81 100.84 1.2K
14:17 100.94 100.95 100.85 100.95 0.3K
14:18 100.85 100.95 100.78 100.95 1.7K
14:19 100.96 101.02 100.91 101.00 1.1K
14:20 101.02 101.02 101.02 101.02 0.5K
14:21 100.88 101.01 100.88 101.01 0.1K
14:22 101.00 101.02 101.00 101.02 0.0K
14:23 101.02 101.02 100.98 100.98 0.1K
14:24 100.83 100.98 100.83 100.95 0.4K
14:25 100.82 100.96 100.80 100.93 0.9K
14:26 100.92 100.92 100.92 100.92 0.0K
14:27 100.92 100.92 100.89 100.89 0.4K
14:28 100.89 100.89 100.78 100.78 1.0K
14:29 100.78 100.85 100.77 100.85 0.5K
14:30 100.85 100.85 100.80 100.80 0.7K
14:31 100.85 100.85 100.77 100.85 0.5K
14:32 100.80 100.87 100.77 100.87 1.7K
14:33 100.94 100.94 100.77 100.92 1.3K
14:34 100.80 100.81 100.80 100.81 0.6K
14:35 100.92 100.95 100.77 100.95 4.7K
14:36 100.95 100.95 100.85 100.95 0.5K
14:37 100.95 101.00 100.81 101.00 3.3K
14:38 101.00 101.00 100.91 100.99 1.9K
14:39 100.87 100.92 100.87 100.92 0.9K
14:40 100.80 100.89 100.75 100.86 1.1K
14:41 100.86 100.87 100.75 100.80 2.5K
14:42 100.75 100.80 100.75 100.80 1.0K
14:43 100.88 100.88 100.71 100.77 1.6K
14:44 100.88 100.88 100.87 100.87 2.7K
14:45 100.88 100.88 100.85 100.85 0.4K
14:46 100.80 100.80 100.80 100.80 0.2K
14:47 100.80 100.88 100.80 100.88 1.0K
14:48 100.88 100.88 100.77 100.77 1.7K
14:49 100.85 100.85 100.75 100.75 1.8K
14:50 100.85 100.86 100.85 100.85 1.4K
14:51 100.76 100.80 100.65 100.80 2.6K
14:52 100.80 100.80 100.80 100.80 1.3K
14:53 100.75 100.90 100.75 100.75 10.3K
14:54 100.70 100.70 100.50 100.50 5.8K
14:55 100.63 100.75 100.61 100.61 1.5K
14:56 100.82 100.82 100.65 100.73 0.5K
14:57 100.80 100.80 100.65 100.66 2.0K
14:58 100.65 100.65 100.65 100.65 0.6K
14:59 100.81 100.91 100.81 100.85 5.4K
15:00 100.89 100.89 100.70 100.84 0.1K
15:01 100.84 100.84 100.79 100.79 0.8K
15:02 100.89 100.89 100.87 100.87 2.0K
15:03 100.89 100.89 100.78 100.78 1.5K
15:04 100.75 100.84 100.66 100.80 2.9K
15:05 100.80 100.80 100.80 100.80 0.7K
15:06 100.80 100.80 100.76 100.80 0.2K
15:07 100.72 100.76 100.72 100.73 0.5K
15:08 100.79 100.80 100.73 100.80 0.9K
15:09 100.84 100.90 100.77 100.90 5.8K
15:10 100.75 100.85 100.75 100.85 3.3K
15:11 100.78 100.84 100.78 100.78 0.3K
15:12 100.76 100.84 100.75 100.77 1.9K
15:13 100.84 100.84 100.72 100.77 2.3K
15:14 100.70 100.76 100.70 100.75 5.6K
15:15 100.70 100.73 100.51 100.70 14.7K
15:16 100.65 100.76 100.65 100.67 2.3K
15:17 100.84 100.85 100.72 100.75 8.1K
15:18 100.57 100.68 100.42 100.64 23.4K
15:19 100.54 100.78 100.54 100.78 10.3K
15:20 100.78 100.78 100.55 100.74 7.2K
15:21 100.74 100.75 100.65 100.75 0.7K
15:22 100.79 100.79 100.70 100.75 4.7K
15:23 100.75 100.79 100.74 100.74 3.1K
15:24 100.75 100.75 100.65 100.65 6.4K
15:25 100.69 100.75 100.62 100.74 1.7K
15:26 100.75 100.85 100.72 100.85 8.3K
15:27 100.79 100.85 100.71 100.84 2.0K
15:28 100.84 100.85 100.80 100.80 2.0K
15:29 100.77 100.88 100.69 100.69 7.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles