Apollo Micro Systems (APLL)

APLL
🏛️ India →
329.50
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:07 119.90 119.90 119.90 119.90 59.4K
09:15 119.70 119.70 119.00 119.00 100.0K
09:16 119.23 119.23 118.66 118.80 79.3K
09:17 118.92 119.50 118.92 119.45 63.9K
09:18 119.24 119.24 118.66 118.66 58.8K
09:19 118.65 118.65 118.52 118.65 44.5K
09:20 118.65 118.65 118.59 118.65 32.7K
09:21 118.69 119.25 118.69 119.08 74.0K
09:22 119.12 119.25 119.05 119.25 21.0K
09:23 119.30 119.40 119.24 119.28 39.2K
09:24 119.17 119.30 119.02 119.02 34.4K
09:25 119.12 119.23 119.08 119.12 17.8K
09:26 119.12 119.12 118.94 118.96 124.8K
09:27 118.83 119.00 118.81 119.00 14.7K
09:28 119.19 119.30 119.10 119.30 15.3K
09:29 119.29 119.30 119.29 119.30 13.6K
09:30 119.30 119.32 119.26 119.26 10.1K
09:31 119.25 119.31 119.18 119.18 5.4K
09:32 119.28 119.30 118.86 118.86 83.0K
09:33 118.92 118.95 118.71 118.95 27.0K
09:34 119.03 119.15 119.03 119.10 14.9K
09:35 119.00 119.10 119.00 119.03 7.3K
09:36 119.00 119.08 118.92 118.99 8.9K
09:37 119.00 119.00 118.81 118.82 5.1K
09:38 118.87 118.90 118.87 118.90 6.0K
09:39 118.97 118.99 118.90 118.90 7.6K
09:40 118.91 118.98 118.90 118.91 9.9K
09:41 118.90 118.95 118.90 118.95 5.3K
09:42 118.95 118.97 118.92 118.92 9.1K
09:43 118.91 118.98 118.90 118.96 3.6K
09:44 118.89 119.10 118.89 119.10 15.8K
09:45 119.04 119.10 118.98 119.07 12.8K
09:46 119.00 119.10 119.00 119.10 6.9K
09:47 119.25 119.39 119.20 119.32 27.5K
09:48 119.39 119.49 119.34 119.44 77.0K
09:49 119.44 119.51 119.36 119.50 31.1K
09:50 119.49 119.50 119.35 119.40 13.8K
09:51 119.45 119.67 119.45 119.67 77.5K
09:52 119.62 119.62 119.50 119.50 31.0K
09:53 119.59 119.60 119.50 119.50 21.5K
09:54 119.58 119.60 119.51 119.56 49.4K
09:55 119.57 119.75 119.57 119.70 44.3K
09:56 119.75 119.98 119.75 119.98 54.9K
09:57 119.93 119.98 119.93 119.95 19.2K
09:58 119.94 119.94 119.80 119.85 21.3K
09:59 119.85 120.05 119.75 120.05 68.6K
10:00 120.10 120.20 120.08 120.19 51.1K
10:01 119.98 120.08 119.98 120.06 30.5K
10:02 119.99 120.20 119.99 120.20 63.6K
10:03 120.20 120.25 120.10 120.10 17.1K
10:04 120.17 120.23 120.04 120.23 79.3K
10:05 120.24 120.24 120.01 120.14 38.8K
10:06 120.05 120.13 120.00 120.13 20.8K
10:07 120.28 120.40 120.27 120.38 31.6K
10:08 120.39 120.40 120.27 120.40 22.6K
10:09 120.39 120.43 120.31 120.43 38.9K
10:10 120.43 120.50 120.41 120.41 32.9K
10:11 120.42 120.79 120.33 120.79 99.0K
10:12 120.83 120.83 120.56 120.56 17.0K
10:13 120.65 120.65 120.55 120.57 8.5K
10:14 120.69 120.69 120.50 120.61 9.1K
10:15 120.56 120.59 120.29 120.40 6.3K
10:16 120.27 120.31 120.12 120.26 25.4K
10:17 120.14 120.14 119.80 119.84 25.4K
10:18 119.85 119.85 119.54 119.57 45.4K
10:19 119.64 119.77 119.48 119.48 20.6K
10:20 119.48 119.48 119.34 119.35 10.9K
10:21 119.39 119.39 119.25 119.35 13.5K
10:22 119.25 119.25 119.04 119.10 38.4K
10:23 119.10 119.15 119.10 119.15 5.4K
10:24 119.15 119.22 118.88 118.88 35.5K
10:25 118.80 119.20 118.80 119.01 61.4K
10:26 119.12 119.35 119.07 119.35 10.9K
10:27 119.40 120.30 119.40 120.30 69.1K
10:28 120.24 120.30 120.06 120.11 34.3K
10:29 120.10 120.10 119.93 119.93 6.5K
10:30 119.96 120.09 119.89 119.89 9.1K
10:31 120.04 120.04 119.88 119.90 19.6K
10:32 119.85 120.11 119.85 120.11 9.6K
10:33 120.11 120.11 119.93 119.93 8.7K
10:34 119.99 119.99 119.81 119.89 3.2K
10:35 119.85 119.92 119.81 119.85 2.8K
10:36 119.86 119.99 119.86 119.99 1.7K
10:37 119.99 119.99 119.88 119.88 4.4K
10:38 119.85 119.88 119.71 119.82 2.5K
10:39 119.84 119.84 119.70 119.72 4.7K
10:40 119.73 119.79 119.69 119.79 5.2K
10:41 119.79 119.79 119.77 119.77 0.5K
10:42 119.69 119.69 119.63 119.63 1.0K
10:43 119.60 119.69 119.55 119.69 1.8K
10:44 119.60 119.85 119.60 119.76 6.6K
10:45 119.80 119.80 119.51 119.60 21.4K
10:46 119.53 119.99 119.53 119.99 30.5K
10:47 119.90 120.00 119.80 120.00 76.5K
10:48 120.00 120.00 119.80 119.80 28.1K
10:49 119.80 119.85 119.72 119.85 10.7K
10:50 119.95 120.00 119.88 120.00 7.1K
10:51 120.00 120.06 119.97 119.97 14.0K
10:52 120.00 120.28 120.00 120.28 21.8K
10:53 120.35 120.35 120.15 120.35 37.1K
10:54 120.26 120.39 120.26 120.37 30.7K
10:55 120.40 120.57 120.33 120.57 129.1K
10:56 120.53 120.60 120.43 120.46 16.4K
10:57 120.40 120.61 120.31 120.61 35.1K
10:58 120.61 120.83 120.50 120.81 69.5K
10:59 120.84 120.85 120.70 120.75 13.5K
11:00 120.74 120.84 120.61 120.80 25.3K
11:01 120.77 120.85 120.50 120.50 19.9K
11:02 120.46 120.95 120.46 120.86 47.4K
11:03 120.95 120.99 120.79 120.82 19.2K
11:04 120.95 120.95 120.79 120.82 13.2K
11:05 120.82 121.20 120.75 121.19 187.2K
11:06 121.19 121.19 121.00 121.00 23.2K
11:07 121.14 121.15 120.95 121.15 22.7K
11:08 121.15 121.15 121.12 121.12 10.6K
11:09 121.12 121.25 121.12 121.25 57.4K
11:10 121.20 121.20 121.03 121.03 15.1K
11:11 121.03 121.10 120.91 120.91 7.5K
11:12 121.02 121.18 121.00 121.00 39.3K
11:13 121.08 121.30 121.03 121.30 64.2K
11:14 121.29 121.30 121.17 121.30 10.3K
11:15 121.30 121.48 121.30 121.41 39.0K
11:16 121.41 121.50 121.20 121.50 99.3K
11:17 121.48 121.50 121.42 121.50 13.5K
11:18 121.48 121.48 121.33 121.46 26.7K
11:19 121.45 121.45 121.22 121.24 21.8K
11:20 121.24 121.24 121.23 121.24 21.4K
11:21 121.24 121.24 121.15 121.24 18.3K
11:22 121.20 121.50 121.11 121.50 54.9K
11:23 121.42 121.51 121.39 121.49 32.3K
11:24 121.53 121.53 121.42 121.50 21.5K
11:25 121.49 121.51 121.48 121.48 9.9K
11:26 121.50 121.51 121.42 121.50 16.9K
11:27 121.55 121.55 121.47 121.55 25.8K
11:28 121.55 121.55 121.50 121.55 24.0K
11:29 121.50 121.59 121.40 121.57 32.1K
11:30 121.59 121.60 121.50 121.60 27.6K
11:31 121.57 121.60 121.50 121.50 5.6K
11:32 121.60 121.60 121.32 121.32 14.5K
11:33 121.39 121.40 121.32 121.32 2.6K
11:34 121.22 121.29 121.22 121.22 5.8K
11:35 121.20 121.30 121.20 121.30 40.4K
11:36 121.24 121.36 121.20 121.36 8.1K
11:37 121.33 121.33 121.20 121.26 1.9K
11:38 121.26 121.26 121.17 121.18 3.4K
11:39 121.12 121.18 120.93 121.00 9.7K
11:40 120.92 121.10 120.92 121.00 8.3K
11:41 120.95 120.95 120.93 120.95 1.9K
11:42 120.94 120.94 120.81 120.81 4.6K
11:43 120.81 121.04 120.80 121.04 32.1K
11:44 121.05 121.17 121.02 121.03 6.7K
11:45 121.19 121.19 121.08 121.15 6.4K
11:46 121.15 121.27 121.07 121.27 7.3K
11:47 121.27 121.27 121.07 121.09 2.8K
11:48 121.07 121.13 121.06 121.06 1.4K
11:49 121.02 121.30 121.02 121.30 33.9K
11:50 121.30 121.44 121.26 121.44 53.6K
11:51 121.44 121.50 121.36 121.38 3.3K
11:52 121.42 121.42 121.27 121.28 8.2K
11:53 121.17 121.20 121.10 121.17 9.2K
11:54 121.17 121.20 121.15 121.20 1.5K
11:55 121.20 121.40 121.20 121.40 10.7K
11:56 121.51 121.70 121.40 121.53 76.4K
11:57 121.64 121.70 121.57 121.57 37.3K
11:58 121.61 121.64 121.54 121.55 7.4K
11:59 121.61 121.96 121.61 121.96 36.9K
12:00 121.94 122.00 121.84 121.90 26.8K
12:01 121.90 121.99 121.83 121.85 19.2K
12:02 121.94 121.94 121.83 121.83 9.2K
12:03 121.98 121.99 121.91 121.99 15.2K
12:04 121.93 121.93 121.76 121.90 9.4K
12:05 121.81 121.87 121.76 121.76 1.5K
12:06 121.75 121.80 121.70 121.70 3.3K
12:07 121.60 121.66 121.57 121.63 4.6K
12:08 121.63 121.70 121.62 121.70 0.9K
12:09 121.70 121.70 121.62 121.69 0.9K
12:10 121.61 121.61 121.11 121.11 95.1K
12:11 121.07 121.22 121.03 121.22 10.3K
12:12 121.09 121.18 121.09 121.17 2.6K
12:13 121.12 121.35 121.12 121.35 5.7K
12:14 121.30 121.30 121.15 121.20 2.4K
12:15 121.20 121.25 121.20 121.21 11.0K
12:16 121.21 121.25 121.18 121.25 1.4K
12:17 121.18 121.19 121.16 121.17 1.9K
12:18 121.15 121.17 121.15 121.15 1.8K
12:19 121.15 121.15 121.04 121.04 4.6K
12:20 121.05 121.11 121.00 121.02 6.4K
12:21 120.95 121.04 120.93 120.96 2.8K
12:22 120.97 120.97 120.95 120.97 0.8K
12:23 120.97 121.00 120.95 121.00 8.3K
12:24 121.00 121.00 120.95 120.95 1.3K
12:25 120.97 120.97 120.89 120.89 0.8K
12:26 120.89 120.96 120.88 120.90 0.8K
12:27 120.96 120.96 120.84 120.84 6.5K
12:28 120.84 120.88 120.80 120.87 18.4K
12:29 120.65 120.78 120.65 120.78 32.0K
12:30 120.62 120.77 120.62 120.77 2.3K
12:31 120.75 120.75 120.70 120.70 0.8K
12:32 120.70 120.78 120.60 120.60 7.8K
12:33 120.68 120.68 120.52 120.52 3.9K
12:34 120.51 120.65 120.51 120.65 12.2K
12:35 120.65 120.66 120.56 120.56 5.4K
12:36 120.64 120.71 120.62 120.64 2.8K
12:37 120.62 120.71 120.59 120.66 3.5K
12:38 120.66 120.71 120.65 120.70 0.4K
12:39 120.70 120.70 120.66 120.69 0.4K
12:40 120.63 120.69 120.63 120.69 0.9K
12:41 120.69 120.69 120.61 120.69 2.2K
12:42 120.65 120.65 120.59 120.59 3.1K
12:43 120.59 120.61 120.57 120.57 1.1K
12:44 120.57 120.60 120.38 120.45 14.1K
12:45 120.45 120.45 120.40 120.40 1.4K
12:46 120.45 120.45 120.40 120.45 1.6K
12:47 120.45 120.45 120.40 120.45 2.0K
12:48 120.40 120.44 120.28 120.28 12.3K
12:49 120.16 120.29 120.10 120.29 27.8K
12:50 120.20 120.20 120.13 120.13 2.8K
12:51 120.13 120.20 120.13 120.15 2.3K
12:52 120.20 120.20 120.16 120.16 2.3K
12:53 120.20 120.20 120.20 120.20 2.0K
12:54 120.18 120.20 120.16 120.17 1.0K
12:55 120.17 120.20 120.17 120.17 1.3K
12:56 120.20 120.34 120.20 120.30 3.0K
12:57 120.33 120.33 120.25 120.25 1.7K
12:58 120.23 120.29 120.23 120.29 0.8K
12:59 120.30 120.30 120.29 120.29 2.0K
13:00 120.22 120.29 120.22 120.23 0.3K
13:01 120.22 120.22 120.21 120.22 0.6K
13:02 120.27 120.27 120.22 120.22 0.2K
13:03 120.20 120.20 120.20 120.20 0.8K
13:04 120.17 120.17 120.10 120.17 1.8K
13:05 120.17 120.17 120.11 120.11 2.0K
13:06 120.11 120.11 120.11 120.11 0.8K
13:07 120.16 120.16 120.05 120.05 3.3K
13:08 120.02 120.09 120.02 120.09 6.2K
13:09 120.09 120.25 120.09 120.25 0.2K
13:10 120.19 120.19 120.17 120.17 13.6K
13:11 120.11 120.11 120.11 120.11 0.1K
13:12 120.11 120.19 120.11 120.19 1.6K
13:13 120.21 120.21 120.19 120.19 1.9K
13:14 120.25 120.25 120.15 120.25 1.7K
13:15 120.25 120.25 120.09 120.19 19.2K
13:16 120.19 120.29 120.19 120.19 4.1K
13:17 120.26 120.26 120.20 120.20 0.7K
13:18 120.14 120.20 120.10 120.10 5.6K
13:19 120.05 120.05 119.73 119.73 32.5K
13:20 119.73 119.79 119.70 119.70 1.6K
13:21 119.70 119.91 119.70 119.91 2.3K
13:22 119.82 119.89 119.82 119.83 1.2K
13:23 119.82 119.83 119.65 119.70 12.3K
13:24 119.63 119.68 119.44 119.52 7.8K
13:25 119.50 119.55 119.45 119.55 7.9K
13:26 119.61 119.61 119.41 119.45 17.1K
13:27 119.42 119.60 119.42 119.45 7.7K
13:28 119.42 119.42 119.25 119.25 4.0K
13:29 119.32 119.33 119.11 119.18 5.9K
13:30 119.33 119.33 119.14 119.30 28.2K
13:31 119.23 119.25 119.23 119.24 3.3K
13:32 119.24 119.34 119.24 119.26 1.1K
13:33 119.32 119.35 119.30 119.30 1.1K
13:34 119.35 119.35 119.10 119.22 5.6K
13:35 119.22 119.25 119.21 119.22 12.7K
13:36 119.23 119.25 119.11 119.20 3.2K
13:37 119.20 119.22 119.20 119.20 1.8K
13:38 119.25 119.25 119.25 119.25 4.6K
13:39 119.64 119.88 119.33 119.88 112.5K
13:40 119.85 119.85 119.66 119.80 3.1K
13:41 119.80 119.80 119.70 119.70 2.3K
13:42 119.73 119.73 119.68 119.70 0.1K
13:43 119.71 119.71 119.50 119.62 23.3K
13:44 119.74 119.74 119.65 119.65 9.5K
13:45 119.67 119.88 119.63 119.88 6.5K
13:46 119.80 119.83 119.60 119.60 8.2K
13:47 119.70 119.70 119.35 119.35 10.1K
13:48 119.35 119.40 119.25 119.25 1.2K
13:49 119.20 119.24 119.15 119.24 4.0K
13:50 119.20 119.39 118.84 119.00 83.5K
13:51 118.91 118.91 118.87 118.87 3.7K
13:52 118.87 118.94 118.86 118.91 31.0K
13:53 118.87 119.11 118.87 119.11 1.5K
13:54 119.15 119.36 119.15 119.28 20.4K
13:55 119.19 119.44 119.17 119.40 14.1K
13:56 119.42 119.57 119.42 119.57 3.9K
13:57 119.48 119.65 119.48 119.65 2.0K
13:58 119.65 119.79 119.59 119.59 15.5K
13:59 119.59 119.59 119.51 119.56 1.1K
14:00 119.59 119.67 119.56 119.67 0.7K
14:01 119.63 119.63 119.60 119.60 2.3K
14:02 119.56 119.62 119.50 119.59 3.5K
14:03 119.63 119.67 119.57 119.67 2.4K
14:04 119.59 119.59 119.50 119.55 5.7K
14:05 119.55 119.59 119.50 119.56 1.1K
14:06 119.50 119.60 119.50 119.59 2.9K
14:07 119.55 119.57 119.55 119.57 3.0K
14:08 119.58 119.58 119.57 119.57 1.1K
14:09 119.57 119.57 119.32 119.32 10.1K
14:10 119.32 119.38 119.32 119.35 1.2K
14:11 119.42 119.42 119.35 119.35 1.6K
14:12 119.40 119.44 119.36 119.41 8.4K
14:13 119.46 119.50 119.40 119.48 2.3K
14:14 119.49 119.49 119.40 119.48 0.8K
14:15 119.48 119.59 119.48 119.54 6.3K
14:16 119.48 119.48 119.35 119.36 6.0K
14:17 119.40 119.40 119.20 119.25 6.6K
14:18 119.34 119.36 119.34 119.36 0.3K
14:19 119.36 119.48 119.36 119.48 2.0K
14:20 119.47 119.48 119.41 119.47 1.7K
14:21 119.47 119.47 119.40 119.45 0.5K
14:22 119.45 119.47 119.45 119.47 1.3K
14:23 119.47 119.49 119.46 119.49 1.9K
14:24 119.48 119.48 119.38 119.38 3.1K
14:25 119.38 119.44 119.38 119.44 2.4K
14:26 119.48 119.50 119.45 119.45 3.0K
14:27 119.40 119.48 119.38 119.48 0.6K
14:28 119.41 119.50 119.35 119.35 4.3K
14:29 119.48 119.49 119.48 119.49 0.4K
14:30 119.49 119.50 119.45 119.47 1.2K
14:31 119.49 119.49 119.36 119.36 1.6K
14:32 119.40 119.50 119.35 119.35 24.6K
14:33 119.35 119.47 119.35 119.36 1.1K
14:34 119.47 119.47 119.13 119.31 21.1K
14:35 119.27 119.28 119.10 119.10 3.5K
14:36 119.10 119.10 118.90 118.90 19.9K
14:37 118.90 118.90 118.82 118.82 4.0K
14:38 118.88 118.88 118.80 118.80 7.3K
14:39 118.80 118.90 118.80 118.90 6.0K
14:40 118.82 118.95 118.82 118.90 4.4K
14:41 118.92 119.00 118.90 118.99 1.6K
14:42 119.14 119.14 118.98 119.00 26.9K
14:43 119.10 119.10 119.01 119.06 3.0K
14:44 119.01 119.01 118.91 118.91 2.1K
14:45 118.97 118.97 118.83 118.90 3.5K
14:46 118.90 118.96 118.85 118.90 1.7K
14:47 118.85 118.92 118.80 118.82 10.4K
14:48 118.82 118.89 118.71 118.83 7.1K
14:49 118.93 118.93 118.79 118.90 6.6K
14:50 118.85 118.85 118.73 118.80 19.9K
14:51 118.80 118.80 118.74 118.74 3.1K
14:52 118.74 118.74 118.70 118.71 1.9K
14:53 118.74 118.74 118.74 118.74 2.8K
14:54 118.74 118.74 118.72 118.72 3.3K
14:55 118.72 118.74 118.71 118.74 0.6K
14:56 118.74 118.79 118.74 118.74 1.9K
14:57 118.74 118.80 118.70 118.79 7.4K
14:58 118.80 118.80 118.62 118.62 16.5K
14:59 118.65 118.80 118.65 118.80 6.4K
15:00 118.80 118.92 118.80 118.86 19.6K
15:01 118.94 118.97 118.90 118.90 4.9K
15:02 119.00 119.00 118.80 118.99 21.6K
15:03 119.00 119.00 118.87 119.00 14.7K
15:04 119.00 119.00 118.80 118.87 9.2K
15:05 118.87 118.98 118.87 118.98 2.8K
15:06 118.97 118.98 118.90 118.92 1.2K
15:07 118.96 118.96 118.80 118.82 13.9K
15:08 118.90 118.90 118.75 118.88 8.2K
15:09 118.77 118.99 118.77 118.99 8.2K
15:10 118.99 118.99 118.88 118.98 11.8K
15:11 118.99 118.99 118.87 118.90 26.4K
15:12 118.85 118.87 118.75 118.80 9.7K
15:13 118.77 118.80 118.73 118.80 15.5K
15:14 118.79 118.79 118.72 118.76 14.6K
15:15 118.80 118.82 118.68 118.82 12.0K
15:16 118.82 118.82 118.76 118.81 13.1K
15:17 118.80 118.84 118.80 118.82 6.8K
15:18 118.79 118.79 118.51 118.69 40.6K
15:19 118.71 118.85 118.71 118.85 9.5K
15:20 118.85 118.88 118.70 118.79 71.0K
15:21 118.74 118.90 118.74 118.87 13.7K
15:22 118.87 118.91 118.87 118.91 18.6K
15:23 118.91 118.92 118.90 118.90 9.1K
15:24 118.88 118.89 118.80 118.84 14.6K
15:25 118.80 118.90 118.72 118.90 50.2K
15:26 118.79 118.84 118.76 118.80 15.0K
15:27 118.79 118.80 118.50 118.50 80.8K
15:28 118.49 118.51 118.45 118.51 56.5K
15:29 118.75 118.75 118.50 118.71 79.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles