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
09:07 137.00 137.00 137.00 137.00 106.4K
09:15 136.98 137.13 135.88 135.98 308.6K
09:16 136.00 137.25 135.51 137.10 278.4K
09:17 137.10 137.46 136.92 136.92 201.5K
09:18 136.75 137.25 136.75 137.25 104.6K
09:19 136.96 137.50 136.96 137.50 82.2K
09:20 137.44 137.75 137.40 137.75 152.1K
09:21 137.85 138.79 137.85 138.79 281.9K
09:22 138.77 139.91 138.63 139.89 332.3K
09:23 139.90 140.16 139.53 139.76 471.7K
09:24 139.65 139.83 139.08 139.12 195.1K
09:25 139.17 139.40 138.79 138.79 126.9K
09:26 138.84 139.01 138.76 139.00 62.1K
09:27 139.00 139.40 138.94 139.40 68.3K
09:28 139.43 139.69 139.40 139.53 61.6K
09:29 139.59 139.80 139.59 139.74 103.1K
09:30 139.90 140.68 139.90 140.68 203.4K
09:31 140.79 141.20 140.79 140.95 420.8K
09:32 140.89 141.00 140.82 141.00 117.3K
09:33 141.25 141.33 140.95 140.95 288.9K
09:34 140.99 141.04 140.53 140.72 284.7K
09:35 140.69 141.10 140.26 140.99 146.1K
09:36 140.90 140.90 140.39 140.47 171.4K
09:37 140.50 140.50 140.01 140.24 182.2K
09:38 140.08 140.19 139.76 139.86 146.0K
09:39 139.90 139.98 139.71 139.71 69.2K
09:40 139.71 140.11 139.68 140.02 63.1K
09:41 140.03 140.68 140.03 140.55 80.5K
09:42 140.68 140.91 140.68 140.78 97.4K
09:43 140.72 140.85 140.70 140.85 43.3K
09:44 140.93 141.00 140.87 140.93 60.4K
09:45 140.93 140.99 140.40 140.40 139.7K
09:46 140.36 140.66 140.36 140.40 41.8K
09:47 140.42 140.94 140.33 140.83 67.1K
09:48 141.57 141.57 141.11 141.20 211.6K
09:49 141.21 141.30 141.05 141.09 58.4K
09:50 141.01 141.10 140.86 141.06 45.8K
09:51 141.17 141.20 140.57 140.57 62.5K
09:52 140.43 140.48 140.15 140.20 51.4K
09:53 140.18 140.37 140.11 140.11 116.1K
09:54 140.19 140.49 140.15 140.15 39.9K
09:55 140.11 140.60 140.11 140.50 56.8K
09:56 140.60 140.83 140.60 140.83 56.9K
09:57 140.80 140.95 140.64 140.64 87.3K
09:58 140.57 140.59 140.09 140.09 45.3K
09:59 140.25 140.25 139.89 139.89 98.4K
10:00 140.05 140.17 140.01 140.14 43.3K
10:01 140.10 140.40 139.95 140.40 76.1K
10:02 140.67 140.68 140.50 140.50 56.5K
10:03 140.44 140.51 140.31 140.37 16.3K
10:04 140.35 140.71 140.35 140.65 58.7K
10:05 140.67 141.00 140.62 140.64 177.6K
10:06 140.77 140.88 140.67 140.88 21.7K
10:07 140.81 141.06 140.81 141.00 32.6K
10:08 141.11 141.20 140.75 140.82 79.9K
10:09 140.79 141.24 140.72 141.21 84.3K
10:10 141.22 141.24 140.50 140.50 115.0K
10:11 140.38 140.40 140.26 140.29 26.2K
10:12 140.27 140.36 139.86 140.04 78.6K
10:13 140.08 140.18 140.00 140.00 34.1K
10:14 140.00 140.00 139.39 139.45 94.0K
10:15 139.40 139.50 138.94 139.23 137.2K
10:16 139.27 139.40 139.14 139.28 33.6K
10:17 139.39 139.62 139.27 139.62 22.8K
10:18 139.51 139.80 139.51 139.77 28.4K
10:19 139.63 139.88 139.63 139.78 28.4K
10:20 139.84 139.84 139.49 139.72 41.3K
10:21 139.73 139.79 139.51 139.51 22.3K
10:22 139.48 139.50 139.30 139.50 22.0K
10:23 139.44 139.80 139.40 139.49 25.4K
10:24 139.54 139.64 139.45 139.47 27.0K
10:25 139.58 139.80 139.30 139.44 13.0K
10:26 139.35 139.56 139.30 139.46 15.7K
10:27 139.41 139.50 139.30 139.50 20.6K
10:28 139.40 139.42 139.27 139.31 22.2K
10:29 139.38 139.50 139.30 139.44 27.3K
10:30 139.37 139.55 139.37 139.55 14.0K
10:31 139.67 139.74 139.57 139.61 21.1K
10:32 139.66 139.73 139.58 139.60 21.7K
10:33 139.51 139.54 139.42 139.42 14.8K
10:34 139.60 139.75 139.30 139.31 25.6K
10:35 139.31 139.48 139.11 139.48 27.7K
10:36 139.46 140.30 139.46 140.04 101.5K
10:37 140.04 140.25 140.04 140.25 35.0K
10:38 140.26 140.43 140.16 140.43 61.1K
10:39 140.39 140.75 140.39 140.75 85.6K
10:40 140.73 140.95 140.62 140.87 45.1K
10:41 140.92 140.92 140.62 140.69 24.1K
10:42 140.71 141.25 140.70 141.00 140.3K
10:43 140.97 141.00 140.85 140.95 39.5K
10:44 140.95 140.95 140.56 140.56 11.0K
10:45 140.44 140.68 140.44 140.60 15.4K
10:46 140.62 140.63 140.51 140.58 16.8K
10:47 140.53 140.53 140.13 140.13 32.6K
10:48 140.35 140.37 140.10 140.10 46.4K
10:49 140.17 140.17 140.00 140.05 34.5K
10:50 140.10 140.40 139.90 140.28 42.5K
10:51 140.26 140.50 140.26 140.50 10.0K
10:52 140.50 140.70 140.50 140.55 31.6K
10:53 140.60 141.20 140.60 141.20 140.1K
10:54 141.27 141.29 141.00 141.00 76.8K
10:55 141.01 141.24 141.01 141.10 83.8K
10:56 141.18 141.42 141.16 141.21 99.6K
10:57 141.55 141.55 141.40 141.55 94.6K
10:58 141.54 141.80 141.54 141.66 141.7K
10:59 141.60 141.61 141.25 141.40 42.8K
11:00 141.32 141.32 141.10 141.14 21.3K
11:01 141.14 141.14 140.90 140.92 22.4K
11:02 140.89 141.24 140.73 141.23 33.0K
11:03 141.30 141.30 140.86 140.86 63.8K
11:04 140.90 141.50 140.90 141.50 45.5K
11:05 141.50 141.95 141.47 141.95 123.6K
11:06 141.90 142.00 141.83 141.99 274.8K
11:07 141.98 141.98 141.35 141.67 151.0K
11:08 141.63 141.77 141.50 141.53 36.1K
11:09 141.45 141.54 141.33 141.37 30.4K
11:10 141.25 141.41 141.25 141.33 39.4K
11:11 141.40 141.40 141.14 141.32 67.1K
11:12 141.33 141.45 141.33 141.34 12.0K
11:13 141.33 141.44 141.30 141.43 11.6K
11:14 141.35 141.73 141.35 141.69 30.1K
11:15 141.70 141.84 141.70 141.71 29.8K
11:16 141.70 141.71 140.74 140.90 163.9K
11:17 140.80 141.10 140.58 140.59 102.0K
11:18 140.74 140.80 140.60 140.70 44.7K
11:19 140.69 141.00 140.65 140.94 13.7K
11:20 140.96 140.96 140.65 140.65 21.6K
11:21 140.70 140.99 140.65 140.79 39.7K
11:22 140.75 140.75 140.67 140.70 18.1K
11:23 140.69 140.69 140.50 140.50 41.2K
11:24 140.44 140.49 140.30 140.30 17.1K
11:25 140.30 140.51 140.30 140.49 17.1K
11:26 140.48 140.67 140.48 140.59 26.6K
11:27 140.62 140.83 140.55 140.83 14.8K
11:28 140.92 140.98 140.83 140.90 72.9K
11:29 140.89 140.89 140.37 140.45 13.5K
11:30 140.38 140.64 140.38 140.56 25.0K
11:31 140.58 140.58 140.35 140.46 47.6K
11:32 140.67 140.80 140.57 140.60 14.4K
11:33 140.60 140.70 140.58 140.58 11.2K
11:34 140.69 140.69 140.50 140.50 11.2K
11:35 140.58 140.60 140.56 140.60 3.8K
11:36 140.53 140.56 140.40 140.54 28.6K
11:37 140.54 140.54 140.45 140.45 5.2K
11:38 140.39 140.39 140.26 140.34 17.5K
11:39 140.31 140.75 140.31 140.56 18.1K
11:40 140.54 140.61 140.41 140.41 25.7K
11:41 140.48 140.54 140.35 140.44 10.6K
11:42 140.38 140.44 140.38 140.44 5.1K
11:43 140.44 140.44 140.38 140.42 13.0K
11:44 140.46 140.66 140.42 140.50 13.5K
11:45 140.64 140.64 140.40 140.40 8.6K
11:46 140.40 140.40 140.05 140.05 64.6K
11:47 140.16 140.16 139.80 139.80 112.8K
11:48 139.87 140.08 139.87 140.08 24.0K
11:49 140.10 140.10 139.90 139.95 12.8K
11:50 139.95 140.00 139.74 139.74 29.6K
11:51 139.70 139.95 139.70 139.75 22.2K
11:52 139.70 139.70 139.47 139.51 57.0K
11:53 139.62 139.67 139.50 139.52 19.0K
11:54 139.52 139.59 139.50 139.50 38.0K
11:55 139.49 139.49 139.25 139.38 19.6K
11:56 139.45 139.48 139.39 139.47 6.5K
11:57 139.47 139.58 139.47 139.51 12.4K
11:58 139.58 139.58 139.47 139.55 22.7K
11:59 139.57 139.57 139.39 139.39 20.9K
12:00 139.39 139.50 139.39 139.50 7.4K
12:01 139.50 139.85 139.50 139.80 12.4K
12:02 139.85 139.85 139.71 139.79 7.2K
12:03 139.83 140.00 139.80 139.93 21.1K
12:04 139.94 139.99 139.94 139.99 9.3K
12:05 139.94 140.04 139.94 140.04 24.2K
12:06 140.07 140.38 140.07 140.19 21.3K
12:07 140.19 140.31 140.17 140.29 18.7K
12:08 140.20 140.30 140.17 140.20 12.0K
12:09 140.20 140.24 140.04 140.10 11.5K
12:10 140.21 140.30 140.18 140.18 48.6K
12:11 140.10 140.18 139.90 139.97 9.6K
12:12 139.86 139.95 139.79 139.79 18.8K
12:13 139.75 139.75 139.53 139.53 36.6K
12:14 139.65 139.82 139.65 139.82 10.1K
12:15 139.75 139.79 139.66 139.69 14.2K
12:16 139.68 139.71 139.60 139.71 8.0K
12:17 139.75 139.82 139.66 139.82 15.9K
12:18 139.70 140.06 139.70 140.06 50.7K
12:19 140.14 140.14 139.83 139.86 13.2K
12:20 139.88 139.88 139.75 139.75 15.7K
12:21 139.75 139.91 139.75 139.88 17.0K
12:22 139.84 139.90 139.83 139.90 9.8K
12:23 139.85 140.00 139.84 139.90 25.2K
12:24 139.89 139.97 139.89 139.96 3.3K
12:25 139.90 140.00 139.90 139.97 8.9K
12:26 139.91 140.00 139.90 139.96 16.5K
12:27 139.96 140.00 139.96 140.00 8.4K
12:28 140.10 140.48 140.05 140.48 156.7K
12:29 140.48 140.48 140.23 140.23 8.8K
12:30 140.39 140.39 140.00 140.00 56.5K
12:31 140.13 140.13 139.98 139.98 16.5K
12:32 139.90 140.00 139.90 140.00 8.7K
12:33 139.95 140.00 139.95 140.00 4.6K
12:34 140.05 140.15 140.00 140.01 7.1K
12:35 139.96 140.15 139.96 140.15 14.2K
12:36 140.14 140.14 139.95 139.95 61.0K
12:37 139.90 140.00 139.90 140.00 27.1K
12:38 139.93 140.12 139.92 139.92 8.3K
12:39 140.01 140.01 139.88 139.93 11.4K
12:40 139.98 140.11 139.92 140.10 7.3K
12:41 140.09 140.20 139.92 140.20 11.5K
12:42 140.13 140.25 140.12 140.20 6.4K
12:43 140.20 140.25 140.12 140.15 8.9K
12:44 140.20 140.22 140.10 140.22 3.5K
12:45 140.18 140.30 140.13 140.19 3.2K
12:46 140.30 140.30 140.06 140.15 8.6K
12:47 140.15 140.29 140.15 140.29 18.8K
12:48 140.26 140.29 140.18 140.18 6.3K
12:49 140.18 140.25 140.18 140.24 4.9K
12:50 140.19 140.23 140.10 140.16 6.5K
12:51 140.17 140.18 140.11 140.17 11.3K
12:52 140.17 140.17 140.05 140.12 7.3K
12:53 140.08 140.20 140.08 140.11 11.3K
12:54 140.17 140.20 140.05 140.14 8.9K
12:55 140.15 140.16 139.98 139.99 28.7K
12:56 140.00 140.00 139.77 139.77 14.3K
12:57 139.80 139.89 139.70 139.70 9.9K
12:58 139.70 139.85 139.70 139.81 7.2K
12:59 139.81 139.81 139.60 139.60 30.7K
13:00 139.80 140.05 139.80 140.00 30.3K
13:01 139.88 140.16 139.88 140.09 12.1K
13:02 139.87 140.05 139.87 140.05 17.5K
13:03 140.09 140.16 140.07 140.14 10.5K
13:04 140.14 140.19 140.11 140.19 2.5K
13:05 140.15 140.18 140.06 140.15 20.7K
13:06 140.16 140.16 139.99 140.01 12.2K
13:07 140.00 140.13 139.94 139.96 8.1K
13:08 139.94 140.00 139.87 139.94 2.8K
13:09 139.87 139.99 139.87 139.88 7.3K
13:10 140.00 140.09 139.86 139.86 11.1K
13:11 139.81 140.00 139.81 139.86 15.8K
13:12 139.81 139.90 139.70 139.71 9.6K
13:13 139.73 139.88 139.73 139.73 7.9K
13:14 139.77 139.86 139.76 139.86 9.4K
13:15 139.80 139.92 139.80 139.92 4.8K
13:16 139.92 139.92 139.70 139.84 10.1K
13:17 139.71 139.86 139.71 139.85 2.3K
13:18 139.85 139.86 139.65 139.71 6.1K
13:19 139.66 139.96 139.66 139.90 10.1K
13:20 139.81 140.00 139.81 140.00 12.8K
13:21 140.09 140.09 139.94 140.00 5.6K
13:22 140.05 140.05 139.97 139.97 2.2K
13:23 139.97 140.00 139.89 139.95 4.5K
13:24 139.95 139.99 139.88 139.90 4.6K
13:25 139.90 139.95 139.85 139.95 5.0K
13:26 139.95 139.95 139.85 139.95 1.7K
13:27 139.95 139.99 139.87 139.94 2.5K
13:28 139.95 139.99 139.90 139.99 5.1K
13:29 139.99 139.99 139.90 139.90 12.8K
13:30 139.95 139.97 139.86 139.90 11.4K
13:31 139.90 139.99 139.89 139.90 9.7K
13:32 139.99 139.99 139.90 139.96 5.7K
13:33 139.96 139.96 139.85 139.85 23.8K
13:34 139.85 139.89 139.80 139.89 12.9K
13:35 139.98 140.19 139.95 140.14 26.4K
13:36 140.19 140.50 140.19 140.29 67.2K
13:37 140.41 140.55 140.24 140.50 94.7K
13:38 140.55 140.70 140.54 140.70 12.9K
13:39 140.80 140.80 140.60 140.65 36.2K
13:40 140.66 140.89 140.66 140.79 34.0K
13:41 140.74 141.00 140.74 140.89 66.5K
13:42 140.74 140.74 140.36 140.37 92.3K
13:43 140.40 140.40 140.21 140.22 6.1K
13:44 140.34 140.39 140.24 140.37 5.3K
13:45 140.26 140.35 140.10 140.35 10.6K
13:46 140.35 140.36 140.27 140.30 4.7K
13:47 140.37 140.38 140.20 140.38 7.0K
13:48 140.32 140.34 140.14 140.34 6.4K
13:49 140.24 140.27 140.06 140.18 20.0K
13:50 140.01 140.29 140.01 140.17 19.2K
13:51 140.09 140.23 140.09 140.18 20.9K
13:52 140.18 140.18 139.99 140.12 9.8K
13:53 140.11 140.30 140.10 140.10 20.4K
13:54 140.14 140.24 140.14 140.23 4.3K
13:55 140.20 140.35 140.15 140.35 22.8K
13:56 140.42 140.68 140.42 140.68 47.8K
13:57 140.98 141.50 140.98 141.38 174.5K
13:58 141.40 141.98 141.36 141.98 234.6K
13:59 141.97 142.05 141.74 142.05 287.5K
14:00 142.20 142.20 141.91 141.94 159.7K
14:01 142.00 142.00 141.67 141.79 85.8K
14:02 141.80 141.80 141.35 141.40 37.9K
14:03 141.40 141.44 141.35 141.41 34.5K
14:04 141.44 141.44 141.24 141.25 23.1K
14:05 141.30 141.30 141.00 141.00 55.1K
14:06 140.95 141.01 140.80 141.01 59.3K
14:07 140.94 141.00 140.92 140.93 30.2K
14:08 141.00 141.00 140.75 140.81 24.1K
14:09 140.75 140.91 140.73 140.82 44.4K
14:10 140.79 141.27 140.79 141.27 43.7K
14:11 141.30 141.47 141.30 141.35 17.5K
14:12 141.35 141.37 141.18 141.29 16.7K
14:13 141.28 141.30 141.00 141.12 19.3K
14:14 141.15 141.74 141.08 141.55 60.2K
14:15 141.69 141.75 141.54 141.61 49.4K
14:16 141.60 141.73 141.33 141.33 29.1K
14:17 141.35 141.51 141.35 141.51 20.5K
14:18 141.51 141.51 141.42 141.44 12.0K
14:19 141.50 141.50 141.32 141.46 79.8K
14:20 141.33 141.65 141.33 141.65 25.4K
14:21 141.61 141.68 141.48 141.48 14.7K
14:22 141.40 141.64 141.25 141.40 41.6K
14:23 141.54 141.54 141.26 141.34 100.2K
14:24 141.40 141.46 141.30 141.42 14.8K
14:25 141.33 141.43 141.07 141.07 39.6K
14:26 141.06 141.24 141.06 141.24 20.2K
14:27 141.16 141.22 141.09 141.11 22.4K
14:28 141.11 141.23 140.88 141.00 54.8K
14:29 140.99 140.99 140.47 140.50 52.8K
14:30 140.36 140.36 140.09 140.09 154.2K
14:31 140.00 140.12 140.00 140.00 56.7K
14:32 140.11 140.50 140.11 140.15 34.0K
14:33 140.02 140.02 139.85 139.90 72.3K
14:34 139.86 139.86 139.70 139.77 64.6K
14:35 139.75 139.80 139.51 139.65 53.2K
14:36 139.70 140.09 139.62 140.00 30.3K
14:37 140.10 140.17 140.00 140.15 17.9K
14:38 140.20 140.37 140.00 140.00 13.9K
14:39 140.00 140.00 139.74 139.74 12.6K
14:40 139.71 139.95 139.71 139.88 10.4K
14:41 139.73 139.73 139.04 139.20 104.8K
14:42 139.32 139.41 139.24 139.41 30.4K
14:43 139.40 139.45 139.27 139.45 16.4K
14:44 139.49 139.50 138.95 138.95 104.2K
14:45 138.86 139.05 138.80 138.91 49.1K
14:46 138.93 139.55 138.93 139.43 28.7K
14:47 139.49 139.89 139.49 139.89 53.0K
14:48 139.88 139.88 139.50 139.55 34.0K
14:49 139.65 139.65 139.53 139.63 5.5K
14:50 139.60 139.86 139.59 139.86 22.9K
14:51 139.80 139.87 139.62 139.62 38.8K
14:52 139.58 139.59 139.31 139.55 18.5K
14:53 139.50 139.50 139.42 139.47 8.0K
14:54 139.48 139.50 139.31 139.41 35.6K
14:55 139.47 139.70 139.47 139.67 14.7K
14:56 139.67 139.67 139.62 139.67 5.6K
14:57 139.63 139.68 139.63 139.67 6.1K
14:58 139.66 139.96 139.66 139.93 31.6K
14:59 139.94 140.31 139.94 140.29 32.1K
15:00 140.29 140.29 140.18 140.18 21.5K
15:01 140.18 140.32 140.17 140.32 41.6K
15:02 140.35 140.40 140.23 140.23 23.1K
15:03 140.23 140.31 140.23 140.31 23.4K
15:04 140.32 140.40 140.29 140.38 27.6K
15:05 140.44 140.67 140.44 140.61 61.9K
15:06 140.70 141.06 140.70 140.79 64.4K
15:07 140.79 140.79 140.38 140.43 26.2K
15:08 140.25 140.43 140.25 140.30 17.1K
15:09 140.33 140.40 140.33 140.39 5.9K
15:10 140.50 140.87 140.50 140.85 64.2K
15:11 140.85 140.89 140.80 140.84 30.7K
15:12 140.74 140.75 140.63 140.69 63.0K
15:13 140.67 140.67 140.50 140.60 21.6K
15:14 140.50 140.50 140.13 140.14 43.1K
15:15 140.06 140.19 140.02 140.19 55.7K
15:16 140.20 140.20 140.09 140.12 24.3K
15:17 140.13 140.15 140.01 140.01 31.9K
15:18 140.10 140.10 139.83 139.97 68.1K
15:19 139.91 140.00 139.89 140.00 56.4K
15:20 140.04 140.55 140.04 140.50 104.7K
15:21 140.50 140.64 140.37 140.55 111.8K
15:22 140.49 140.50 140.37 140.40 23.5K
15:23 140.40 140.60 140.40 140.41 82.7K
15:24 140.41 140.50 140.30 140.50 51.8K
15:25 140.50 140.75 140.49 140.52 59.1K
15:26 140.50 140.52 140.41 140.50 42.1K
15:27 140.30 140.40 140.20 140.35 59.8K
15:28 140.30 140.33 140.06 140.20 83.9K
15:29 140.18 140.39 140.12 140.39 105.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles