Apollo Micro Systems (APLL)

APLL
🏛️ India →
326.10
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:07 201.10 201.10 201.10 201.10 28.6K
09:15 200.98 200.98 199.03 199.37 72.9K
09:16 199.28 200.36 199.28 200.13 41.5K
09:17 199.99 200.68 199.99 200.50 44.7K
09:18 200.25 200.53 200.18 200.34 51.3K
09:19 200.26 200.58 200.24 200.44 23.9K
09:20 200.10 200.39 200.00 200.00 41.9K
09:21 199.77 199.81 199.48 199.48 23.8K
09:22 199.31 199.31 199.00 199.01 30.4K
09:23 199.01 199.01 198.84 199.00 23.6K
09:24 199.00 199.01 198.89 199.01 11.3K
09:25 199.14 199.44 199.12 199.44 41.1K
09:26 199.33 199.33 198.51 198.51 43.8K
09:27 198.55 198.55 198.27 198.27 22.8K
09:28 198.14 198.14 197.60 197.66 67.3K
09:29 197.71 198.00 197.71 197.97 20.4K
09:30 197.99 198.00 197.86 198.00 19.8K
09:31 198.00 198.00 197.90 197.94 5.9K
09:32 197.94 198.41 197.80 198.23 26.4K
09:33 198.16 198.59 198.16 198.59 27.1K
09:34 198.50 198.59 198.32 198.59 11.1K
09:35 198.53 198.79 198.53 198.65 9.4K
09:36 198.69 198.69 198.18 198.37 14.5K
09:37 198.48 198.48 198.10 198.35 19.2K
09:38 198.17 198.28 198.09 198.09 5.9K
09:39 198.00 198.19 198.00 198.10 12.1K
09:40 198.15 198.15 197.97 198.02 12.0K
09:41 197.97 197.97 197.80 197.90 24.3K
09:42 197.90 197.90 197.77 197.90 10.7K
09:43 197.89 197.89 197.80 197.80 8.7K
09:44 197.80 197.80 197.45 197.45 17.7K
09:45 197.54 197.54 197.29 197.30 12.6K
09:46 197.10 197.10 197.04 197.10 36.1K
09:47 197.01 197.10 197.00 197.05 12.1K
09:48 197.05 197.05 196.40 196.60 62.8K
09:49 196.70 196.70 196.50 196.50 22.9K
09:50 196.50 196.69 196.50 196.69 19.4K
09:51 196.68 196.90 196.68 196.79 19.2K
09:52 196.80 196.85 196.58 196.64 14.5K
09:53 196.75 196.79 196.50 196.65 16.8K
09:54 196.65 197.25 196.65 197.25 25.3K
09:55 197.18 197.33 197.08 197.33 11.9K
09:56 197.33 197.48 197.20 197.37 11.4K
09:57 197.40 197.49 197.39 197.42 9.0K
09:58 197.36 197.47 197.30 197.47 3.6K
09:59 197.32 197.45 197.11 197.11 6.9K
10:00 197.25 197.43 197.10 197.41 5.1K
10:01 197.26 197.45 197.26 197.45 4.0K
10:02 197.46 197.46 197.24 197.34 5.8K
10:03 197.45 197.45 197.35 197.44 13.4K
10:04 197.46 197.59 197.45 197.51 5.5K
10:05 197.59 197.73 197.50 197.52 13.9K
10:06 197.52 197.77 197.52 197.62 7.5K
10:07 197.55 197.70 197.55 197.64 5.8K
10:08 197.55 197.70 197.52 197.65 8.0K
10:09 197.64 197.76 197.62 197.64 8.3K
10:10 197.75 197.82 197.50 197.50 12.6K
10:11 197.57 197.70 197.41 197.60 7.7K
10:12 197.64 197.64 197.34 197.44 4.5K
10:13 197.35 197.36 197.30 197.36 10.6K
10:14 197.50 197.50 197.15 197.15 4.6K
10:15 197.20 197.34 197.01 197.11 12.3K
10:16 197.11 197.33 197.02 197.14 14.3K
10:17 197.22 197.22 197.13 197.16 2.2K
10:18 197.15 197.15 196.72 196.73 20.3K
10:19 196.78 197.00 196.75 197.00 6.4K
10:20 196.99 197.00 196.84 196.91 6.6K
10:21 196.96 197.05 196.91 196.99 9.4K
10:22 197.06 197.06 196.66 196.69 20.0K
10:23 196.60 196.60 196.50 196.50 5.8K
10:24 196.68 196.82 196.66 196.78 7.4K
10:25 196.78 196.82 196.60 196.68 10.0K
10:26 196.60 196.66 196.59 196.66 4.4K
10:27 196.66 196.66 196.33 196.37 29.9K
10:28 196.48 196.48 196.37 196.40 3.8K
10:29 196.45 196.45 196.33 196.34 5.8K
10:30 196.38 196.40 195.80 195.83 77.1K
10:31 195.60 195.93 195.60 195.69 13.4K
10:32 195.70 195.70 195.25 195.25 40.6K
10:33 195.21 195.43 195.15 195.27 36.7K
10:34 195.35 195.35 195.11 195.20 24.2K
10:35 195.24 195.24 194.38 194.38 176.1K
10:36 194.28 194.30 192.51 193.23 111.9K
10:37 193.50 194.00 193.45 193.55 52.0K
10:38 193.79 193.79 193.42 193.42 48.4K
10:39 193.41 193.41 192.79 193.04 58.2K
10:40 192.94 192.98 192.30 192.30 87.7K
10:41 192.30 193.39 192.30 193.39 76.5K
10:42 193.31 193.88 193.19 193.30 50.7K
10:43 193.20 193.64 193.20 193.57 10.9K
10:44 193.69 193.73 193.56 193.70 14.9K
10:45 193.75 193.75 193.60 193.71 11.0K
10:46 193.77 193.84 193.58 193.84 9.1K
10:47 193.75 193.81 193.72 193.72 16.1K
10:48 193.74 193.80 193.60 193.75 17.3K
10:49 193.72 193.80 193.64 193.78 9.5K
10:50 193.79 193.79 193.30 193.47 28.5K
10:51 193.46 193.46 193.17 193.17 29.5K
10:52 193.19 193.40 193.00 193.35 10.0K
10:53 193.35 193.89 193.35 193.89 18.5K
10:54 193.89 194.33 193.89 194.02 30.9K
10:55 194.05 194.45 194.05 194.39 23.8K
10:56 194.45 194.64 194.26 194.26 20.3K
10:57 194.20 194.50 194.20 194.50 8.5K
10:58 194.50 194.70 194.44 194.49 14.0K
10:59 194.39 194.39 194.24 194.30 8.3K
11:00 194.20 194.35 194.20 194.28 8.6K
11:01 194.28 194.28 194.01 194.12 15.1K
11:02 194.12 194.12 193.88 194.00 14.5K
11:03 194.00 194.10 193.99 194.05 9.6K
11:04 194.09 194.10 193.90 193.99 5.2K
11:05 193.87 194.14 193.80 194.14 8.9K
11:06 194.14 194.14 193.94 194.12 8.5K
11:07 194.09 194.12 194.01 194.12 5.4K
11:08 194.00 194.07 194.00 194.01 6.7K
11:09 194.01 194.10 194.00 194.00 5.3K
11:10 194.00 194.12 194.00 194.05 3.3K
11:11 194.05 194.12 194.00 194.00 4.0K
11:12 194.09 194.35 194.00 194.35 8.9K
11:13 194.29 194.32 194.14 194.20 7.3K
11:14 194.20 194.20 194.13 194.13 4.6K
11:15 194.13 194.13 193.99 194.10 12.8K
11:16 194.10 194.20 194.10 194.20 6.3K
11:17 194.16 194.18 194.02 194.15 8.5K
11:18 194.15 194.15 193.86 193.92 6.5K
11:19 193.80 193.95 193.80 193.88 6.1K
11:20 193.95 193.99 193.88 193.95 6.2K
11:21 193.99 193.99 193.87 193.95 4.7K
11:22 193.98 193.99 193.91 193.99 5.2K
11:23 193.99 193.99 193.85 193.97 8.6K
11:24 193.91 193.94 193.91 193.91 2.3K
11:25 193.87 193.90 193.80 193.80 8.3K
11:26 193.80 193.80 193.35 193.76 19.8K
11:27 193.85 193.85 193.66 193.75 7.0K
11:28 193.66 194.03 193.48 193.96 26.6K
11:29 193.86 193.99 193.82 193.99 7.2K
11:30 193.99 194.00 193.88 193.99 6.2K
11:31 194.00 194.00 193.60 193.61 10.1K
11:32 193.65 193.83 193.61 193.68 5.2K
11:33 193.83 193.83 193.61 193.65 5.5K
11:34 193.65 193.82 193.65 193.70 9.3K
11:35 193.78 193.80 193.61 193.68 6.2K
11:36 193.61 193.94 193.61 193.85 9.7K
11:37 193.92 193.99 193.76 193.76 7.5K
11:38 193.93 193.98 193.76 193.89 21.8K
11:39 193.85 193.85 193.79 193.85 6.3K
11:40 193.75 193.84 193.33 193.40 33.7K
11:41 193.40 193.41 193.33 193.41 9.4K
11:42 193.41 193.49 192.81 193.00 69.4K
11:43 193.00 193.14 192.81 192.99 44.3K
11:44 193.01 193.02 192.75 193.00 21.6K
11:45 193.00 193.00 192.86 192.86 7.3K
11:46 192.73 192.73 192.06 192.59 95.1K
11:47 192.70 192.91 192.55 192.75 75.8K
11:48 192.75 192.96 192.62 192.70 15.4K
11:49 192.70 192.79 192.62 192.62 9.1K
11:50 192.70 192.73 192.45 192.47 15.1K
11:51 192.42 192.42 192.30 192.30 17.6K
11:52 192.13 192.13 192.00 192.13 26.0K
11:53 192.15 192.15 192.01 192.01 13.1K
11:54 192.10 192.10 192.05 192.10 10.7K
11:55 192.15 192.20 191.98 192.11 29.5K
11:56 192.07 192.07 191.10 191.10 81.4K
11:57 191.21 191.21 190.29 190.35 118.3K
11:58 190.22 190.64 189.69 190.22 338.1K
11:59 190.15 190.55 189.80 190.02 253.0K
12:00 190.06 190.11 189.91 190.11 94.7K
12:01 190.09 190.56 189.90 190.04 53.1K
12:02 190.04 190.13 189.94 190.00 47.1K
12:03 189.90 190.06 189.90 189.90 29.8K
12:04 190.00 190.16 189.90 190.00 39.5K
12:05 190.05 190.05 189.60 189.69 49.5K
12:06 189.54 189.54 188.82 189.06 100.9K
12:07 188.93 189.00 188.50 188.50 72.9K
12:08 188.50 189.27 188.19 189.27 98.5K
12:09 189.17 189.17 188.96 189.00 59.9K
12:10 188.96 189.08 188.96 189.00 15.5K
12:11 189.00 189.00 187.82 188.08 134.3K
12:12 187.88 187.97 187.63 187.81 50.4K
12:13 187.93 188.00 187.85 187.91 34.1K
12:14 187.91 188.12 187.90 188.03 20.1K
12:15 188.09 188.10 187.90 187.90 35.1K
12:16 187.93 187.96 187.87 187.87 13.9K
12:17 187.75 187.80 187.40 187.50 78.1K
12:18 187.47 187.49 186.35 186.90 134.6K
12:19 186.87 187.09 186.66 186.94 60.3K
12:20 187.85 189.45 187.85 189.45 119.3K
12:21 189.70 189.94 189.60 189.80 100.8K
12:22 189.80 189.90 189.51 189.90 41.7K
12:23 189.90 189.90 189.80 189.80 27.4K
12:24 189.90 190.50 189.78 190.50 81.3K
12:25 190.40 190.40 190.10 190.23 44.1K
12:26 190.26 190.30 190.00 190.20 33.6K
12:27 190.14 190.20 190.03 190.10 20.1K
12:28 190.20 190.80 190.10 190.72 45.2K
12:29 190.66 190.96 190.62 190.89 51.1K
12:30 190.80 190.93 190.72 190.72 25.9K
12:31 190.83 190.95 190.41 190.41 71.3K
12:32 190.52 190.96 190.52 190.96 35.9K
12:33 190.96 190.96 190.72 190.80 19.4K
12:34 190.75 190.83 190.55 190.74 47.4K
12:35 190.71 190.74 190.62 190.70 14.0K
12:36 190.58 190.74 190.58 190.73 6.7K
12:37 190.70 190.70 190.29 190.67 31.1K
12:38 190.70 190.95 190.63 190.95 44.6K
12:39 190.72 190.85 190.50 190.73 15.3K
12:40 190.85 190.85 190.64 190.64 24.7K
12:41 190.67 191.23 190.67 191.20 144.4K
12:42 191.04 191.49 191.04 191.39 75.1K
12:43 191.45 191.50 191.35 191.50 85.5K
12:44 191.50 191.60 191.46 191.60 37.9K
12:45 191.57 191.65 191.57 191.65 89.0K
12:46 191.74 191.75 191.41 191.41 73.6K
12:47 191.73 191.75 191.50 191.75 39.4K
12:48 191.66 191.79 191.62 191.79 30.2K
12:49 191.80 191.80 191.77 191.79 40.4K
12:50 191.80 191.99 191.79 191.99 60.0K
12:51 191.97 192.00 191.88 191.98 136.9K
12:52 191.95 192.49 191.83 192.20 196.7K
12:53 192.25 192.25 191.80 191.88 20.7K
12:54 191.70 191.74 191.40 191.40 13.7K
12:55 191.28 191.49 191.25 191.37 15.0K
12:56 191.40 191.40 190.80 190.90 72.2K
12:57 190.90 191.65 190.90 191.65 12.0K
12:58 191.58 191.77 191.43 191.77 43.9K
12:59 191.99 192.59 191.94 192.50 159.9K
13:00 192.50 192.55 191.62 191.99 54.9K
13:01 192.00 192.20 192.00 192.20 38.1K
13:02 192.20 192.47 192.20 192.47 20.4K
13:03 192.47 192.49 192.45 192.49 46.5K
13:04 192.51 193.60 192.51 193.50 88.6K
13:05 193.40 193.45 193.20 193.20 20.8K
13:06 193.20 193.30 192.90 193.15 31.9K
13:07 193.05 193.45 193.04 193.38 9.4K
13:08 193.45 193.99 193.45 193.95 83.5K
13:09 193.95 193.95 193.80 193.80 20.8K
13:10 193.80 193.97 193.74 193.80 39.3K
13:11 193.84 193.97 193.80 193.85 29.8K
13:12 193.83 193.99 193.83 193.90 41.8K
13:13 193.82 193.96 193.60 193.60 23.9K
13:14 193.50 193.99 193.50 193.90 48.5K
13:15 193.98 193.99 193.75 193.79 43.8K
13:16 193.84 194.00 193.76 194.00 26.1K
13:17 193.84 193.84 193.61 193.61 19.7K
13:18 193.54 193.99 193.50 193.84 36.1K
13:19 194.00 194.09 193.87 194.09 48.8K
13:20 194.08 194.08 193.80 194.00 29.7K
13:21 194.00 194.01 193.70 193.70 6.4K
13:22 193.70 194.05 193.60 193.77 23.2K
13:23 193.68 193.68 193.12 193.33 23.3K
13:24 193.69 193.99 193.69 193.85 13.2K
13:25 193.70 193.70 193.37 193.47 6.2K
13:26 193.40 193.42 193.00 193.00 39.5K
13:27 192.75 192.77 192.31 192.31 21.1K
13:28 192.40 192.55 191.67 191.67 86.8K
13:29 191.72 191.90 191.55 191.67 11.8K
13:30 191.80 191.99 191.80 191.80 11.4K
13:31 191.90 192.10 191.74 192.10 30.9K
13:32 192.11 192.11 191.79 191.79 10.2K
13:33 191.75 191.85 191.62 191.70 7.9K
13:34 191.74 191.95 191.65 191.65 6.9K
13:35 191.65 191.89 191.65 191.78 5.9K
13:36 191.89 191.95 191.72 191.88 10.2K
13:37 191.95 191.99 191.80 191.80 8.8K
13:38 191.70 191.94 191.66 191.93 16.1K
13:39 191.80 191.90 191.69 191.69 7.8K
13:40 191.76 191.95 191.69 191.90 20.4K
13:41 191.80 192.00 191.66 191.80 7.5K
13:42 191.74 191.94 191.66 191.68 60.5K
13:43 191.67 191.67 190.84 190.95 29.7K
13:44 190.77 191.31 190.73 190.95 34.8K
13:45 191.00 191.00 190.77 190.77 3.5K
13:46 190.66 190.66 190.21 190.21 18.5K
13:47 190.25 190.53 190.10 190.10 34.1K
13:48 190.10 190.25 190.02 190.21 32.2K
13:49 190.30 190.30 189.86 189.87 42.3K
13:50 189.77 189.99 189.77 189.90 38.5K
13:51 189.74 189.80 189.54 189.60 24.4K
13:52 189.57 189.61 189.27 189.58 14.3K
13:53 189.25 189.70 189.22 189.67 23.7K
13:54 189.70 189.70 189.43 189.48 11.7K
13:55 189.40 190.00 189.37 190.00 23.5K
13:56 190.00 190.44 189.97 190.44 42.8K
13:57 190.45 190.49 190.44 190.44 4.8K
13:58 190.50 190.50 190.30 190.40 15.1K
13:59 190.40 190.46 190.26 190.26 12.0K
14:00 189.81 190.00 189.66 189.84 35.6K
14:01 189.96 190.00 189.90 189.93 31.3K
14:02 189.74 189.96 189.74 189.82 7.1K
14:03 190.00 190.47 190.00 190.30 17.7K
14:04 190.30 190.46 189.72 190.05 18.5K
14:05 190.00 190.00 189.90 190.00 4.3K
14:06 189.89 189.98 189.70 189.90 12.4K
14:07 189.71 189.82 189.50 189.61 15.6K
14:08 189.56 190.00 189.56 189.87 7.4K
14:09 189.88 189.88 189.46 189.63 58.5K
14:10 189.81 190.50 189.81 190.33 52.1K
14:11 190.36 190.40 189.41 189.75 24.6K
14:12 189.69 189.78 189.51 189.78 4.7K
14:13 189.82 190.00 189.81 189.95 10.8K
14:14 189.92 190.25 189.75 190.25 18.8K
14:15 190.20 190.24 189.86 190.20 40.9K
14:16 190.24 190.51 190.24 190.31 51.7K
14:17 190.65 190.65 190.21 190.28 15.6K
14:18 190.54 190.54 190.40 190.41 2.5K
14:19 190.50 190.78 190.50 190.68 11.2K
14:20 190.70 190.79 190.54 190.60 31.1K
14:21 190.67 190.70 190.42 190.42 19.9K
14:22 190.55 190.63 190.55 190.57 3.0K
14:23 190.57 190.57 190.54 190.55 10.9K
14:24 190.57 190.66 190.42 190.66 11.9K
14:25 190.46 190.67 190.30 190.45 15.3K
14:26 190.49 190.49 189.94 189.94 9.9K
14:27 189.94 190.00 189.94 190.00 9.5K
14:28 189.93 190.00 189.93 190.00 4.3K
14:29 189.93 190.24 189.93 190.10 7.5K
14:30 190.24 190.24 190.05 190.05 8.5K
14:31 190.00 190.06 189.98 190.00 3.9K
14:32 190.00 190.00 189.88 189.95 20.4K
14:33 189.99 190.37 189.99 190.23 37.0K
14:34 190.34 190.40 190.31 190.40 5.8K
14:35 190.36 190.74 190.33 190.74 9.3K
14:36 190.46 190.64 190.33 190.64 18.6K
14:37 190.61 190.61 190.37 190.52 10.8K
14:38 190.50 190.79 190.50 190.75 20.0K
14:39 190.85 190.85 190.81 190.84 18.0K
14:40 190.85 190.94 190.84 190.94 8.5K
14:41 190.94 190.99 190.57 190.61 30.1K
14:42 190.51 191.00 190.51 191.00 75.0K
14:43 190.84 190.96 190.69 190.69 19.6K
14:44 190.88 190.99 190.71 190.71 17.6K
14:45 190.70 190.99 190.70 190.98 15.2K
14:46 190.98 191.25 190.92 191.25 47.5K
14:47 191.17 191.23 191.05 191.19 14.8K
14:48 191.22 191.25 191.14 191.25 39.1K
14:49 191.30 191.40 191.05 191.20 15.5K
14:50 191.20 191.49 191.20 191.49 19.1K
14:51 191.49 191.49 191.40 191.40 24.2K
14:52 191.49 191.50 191.40 191.50 21.9K
14:53 191.49 191.50 191.49 191.50 14.9K
14:54 191.50 191.50 191.47 191.47 9.3K
14:55 191.47 191.50 191.45 191.50 4.2K
14:56 191.60 191.70 191.44 191.59 21.8K
14:57 191.60 191.75 191.59 191.59 21.4K
14:58 191.69 191.75 191.53 191.75 14.5K
14:59 191.71 191.74 191.56 191.59 28.6K
15:00 191.70 191.70 191.63 191.70 3.0K
15:01 191.70 191.70 191.64 191.69 3.6K
15:02 191.70 191.70 191.64 191.70 7.5K
15:03 191.70 191.99 191.66 191.99 63.5K
15:04 191.98 192.25 191.98 192.25 67.3K
15:05 192.18 192.43 192.18 192.43 19.1K
15:06 192.35 192.49 192.30 192.35 35.6K
15:07 192.45 192.45 191.90 191.94 67.7K
15:08 192.00 192.00 191.83 191.98 7.7K
15:09 191.95 192.29 191.95 192.16 28.2K
15:10 192.08 192.16 191.85 191.86 15.3K
15:11 191.84 191.84 191.75 191.77 25.9K
15:12 191.84 191.96 191.82 191.89 15.9K
15:13 191.80 191.99 191.78 191.80 20.9K
15:14 191.88 191.99 191.86 191.90 28.2K
15:15 191.99 191.99 191.81 191.82 21.1K
15:16 191.90 191.90 191.75 191.80 25.7K
15:17 191.79 191.90 191.78 191.87 13.1K
15:18 191.99 191.99 191.50 191.82 79.9K
15:19 191.86 191.95 191.84 191.95 16.4K
15:20 191.99 192.00 191.99 191.99 68.1K
15:21 191.99 192.25 191.99 192.25 14.3K
15:22 192.25 192.60 192.25 192.60 27.9K
15:23 192.60 192.95 192.60 192.90 19.8K
15:24 193.00 193.00 192.70 192.75 33.8K
15:25 192.75 192.75 192.51 192.51 39.8K
15:26 192.51 192.60 192.51 192.59 28.3K
15:27 192.60 192.60 192.51 192.59 42.1K
15:28 192.59 192.59 192.20 192.20 62.5K
15:29 192.27 192.50 192.13 192.13 54.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles