Apollo Micro Systems (APLL)

APLL
🏛️ India →
329.90
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:07 267.80 267.80 267.80 267.80 90.5K
09:15 267.60 267.60 265.75 266.35 486.1K
09:16 267.05 267.95 265.65 266.20 333.5K
09:17 266.15 271.25 265.75 271.25 333.2K
09:18 271.05 271.05 269.00 270.85 362.7K
09:19 271.55 274.55 271.55 274.50 591.8K
09:20 274.35 278.00 274.00 276.80 936.1K
09:21 276.95 277.50 274.90 276.70 727.1K
09:22 276.05 277.15 275.20 277.15 440.9K
09:23 277.05 277.10 275.70 276.65 325.5K
09:24 276.70 276.70 274.40 274.40 332.2K
09:25 274.40 274.40 272.65 272.70 373.5K
09:26 272.75 272.85 271.30 271.55 268.3K
09:27 271.60 273.60 271.05 273.25 265.2K
09:28 273.30 273.30 272.35 272.85 123.7K
09:29 273.00 273.00 272.60 272.70 112.3K
09:30 272.55 274.30 272.55 273.75 155.2K
09:31 273.95 274.50 273.85 274.30 128.8K
09:32 274.30 274.30 273.70 273.95 78.5K
09:33 273.70 274.40 273.70 274.05 65.3K
09:34 274.35 274.35 274.00 274.15 47.2K
09:35 274.25 274.30 273.20 273.80 83.9K
09:36 273.80 277.50 273.70 277.35 502.2K
09:37 277.55 277.75 276.60 276.85 297.0K
09:38 276.90 277.00 276.55 276.55 149.7K
09:39 276.70 276.90 276.60 276.85 109.3K
09:40 276.65 276.65 275.25 275.40 254.9K
09:41 275.35 275.80 275.35 275.80 53.3K
09:42 275.60 275.85 275.20 275.20 49.8K
09:43 275.55 276.35 275.50 275.85 99.7K
09:44 276.05 276.25 275.70 275.90 39.3K
09:45 276.00 276.00 275.10 275.75 192.5K
09:46 275.45 275.90 275.45 275.50 64.5K
09:47 276.15 277.80 276.15 277.80 465.0K
09:48 277.90 279.70 277.85 279.70 644.7K
09:49 279.50 279.90 279.00 279.00 463.8K
09:50 278.85 279.00 278.20 278.60 152.3K
09:51 278.60 278.80 276.35 277.35 327.1K
09:52 277.45 278.00 277.25 278.00 83.9K
09:53 277.70 277.80 277.00 277.45 83.4K
09:54 277.50 277.50 276.20 276.35 93.4K
09:55 276.20 276.25 274.75 275.15 448.5K
09:56 274.95 275.20 273.85 274.25 251.9K
09:57 274.20 274.45 273.00 273.00 170.0K
09:58 273.25 274.25 273.25 273.95 154.6K
09:59 273.85 274.40 273.85 274.30 73.8K
10:00 274.30 274.70 273.85 274.25 86.4K
10:01 274.05 274.70 274.05 274.70 38.5K
10:02 274.95 275.00 274.35 274.50 118.4K
10:03 274.50 274.70 274.15 274.40 40.7K
10:04 274.55 274.70 274.10 274.10 91.1K
10:05 274.10 274.10 273.50 273.70 67.6K
10:06 273.70 274.35 273.65 274.05 46.4K
10:07 274.15 274.45 274.00 274.25 29.2K
10:08 274.25 274.50 274.15 274.25 25.3K
10:09 274.30 274.30 273.65 273.80 55.5K
10:10 273.75 274.05 273.75 273.90 29.8K
10:11 274.00 274.15 273.60 273.60 35.0K
10:12 273.80 274.00 273.80 273.80 27.0K
10:13 273.90 274.00 273.70 273.95 21.3K
10:14 273.95 273.95 273.80 273.80 10.6K
10:15 273.75 273.80 273.30 273.40 33.8K
10:16 273.40 273.90 273.40 273.85 40.5K
10:17 274.00 274.75 273.90 274.75 92.5K
10:18 274.70 274.80 274.55 274.60 46.8K
10:19 274.80 274.85 274.20 274.30 40.4K
10:20 274.25 274.85 274.25 274.65 29.2K
10:21 274.60 274.85 274.60 274.80 19.5K
10:22 274.30 274.40 274.00 274.00 54.1K
10:23 274.00 274.30 274.00 274.10 11.5K
10:24 273.90 273.95 273.60 273.70 18.5K
10:25 273.70 273.80 273.45 273.45 28.9K
10:26 273.50 273.60 273.35 273.60 36.6K
10:27 273.70 273.80 273.45 273.75 19.7K
10:28 273.55 273.60 273.10 273.35 46.0K
10:29 273.40 274.55 273.15 274.30 78.7K
10:30 274.60 274.80 274.50 274.75 47.1K
10:31 274.75 276.95 274.60 276.80 304.2K
10:32 276.80 278.20 276.80 278.10 238.7K
10:33 278.30 280.60 278.25 280.60 783.9K
10:34 280.50 280.50 279.00 279.30 378.1K
10:35 279.55 281.05 279.55 280.95 371.1K
10:36 280.60 281.35 280.20 281.25 279.3K
10:37 281.25 281.25 280.40 280.80 177.6K
10:38 280.90 281.40 280.55 280.65 179.3K
10:39 280.70 280.70 279.20 279.60 312.4K
10:40 279.40 279.80 278.75 278.80 123.0K
10:41 278.80 278.85 278.30 278.35 92.5K
10:42 278.10 278.30 277.55 277.70 118.2K
10:43 277.60 278.30 277.60 278.30 70.9K
10:44 278.10 278.50 277.75 277.80 78.6K
10:45 277.55 277.95 277.50 277.50 68.8K
10:46 277.70 278.20 277.30 278.00 78.0K
10:47 278.00 278.00 277.50 277.60 57.5K
10:48 277.50 278.15 277.40 278.15 25.3K
10:49 278.10 279.80 278.00 279.75 122.6K
10:50 279.55 280.50 279.50 280.25 153.6K
10:51 280.40 280.40 280.00 280.30 74.8K
10:52 280.30 280.85 279.85 280.85 135.2K
10:53 280.95 282.10 280.65 282.10 353.6K
10:54 282.10 283.90 282.05 283.25 479.1K
10:55 283.15 283.25 282.25 282.40 197.3K
10:56 282.35 284.55 282.35 284.40 370.0K
10:57 284.40 285.85 284.25 285.85 602.7K
10:58 286.45 287.25 286.20 287.25 539.0K
10:59 287.40 287.90 286.75 286.75 445.7K
11:00 286.65 286.65 285.50 285.70 347.1K
11:01 285.60 285.60 284.85 285.20 219.9K
11:02 285.20 285.95 285.00 285.00 180.2K
11:03 284.90 285.80 284.80 285.75 154.4K
11:04 285.70 287.15 285.70 286.60 324.3K
11:05 286.60 288.30 286.60 287.20 397.2K
11:06 287.00 287.40 286.00 286.00 233.7K
11:07 286.05 286.80 286.05 286.25 156.6K
11:08 286.10 287.05 286.00 287.00 134.3K
11:09 286.80 287.00 286.35 286.75 79.7K
11:10 286.70 286.85 285.85 286.35 167.9K
11:11 286.50 286.50 286.05 286.25 58.8K
11:12 286.20 287.65 285.95 286.05 271.7K
11:13 286.35 286.35 285.75 286.25 141.6K
11:14 286.20 286.80 286.20 286.65 58.3K
11:15 286.70 287.50 286.60 287.50 149.6K
11:16 287.50 287.50 285.50 285.50 223.9K
11:17 285.60 286.40 285.60 286.00 82.5K
11:18 285.85 286.05 285.50 285.90 109.5K
11:19 285.90 285.95 285.40 285.80 118.4K
11:20 285.85 286.35 285.80 286.25 100.3K
11:21 286.15 286.20 285.95 286.15 42.1K
11:22 285.90 286.15 285.45 285.80 76.9K
11:23 285.90 286.50 285.50 286.40 108.0K
11:24 286.10 286.30 286.05 286.05 42.2K
11:25 286.20 286.20 285.85 285.95 31.3K
11:26 285.90 287.00 285.65 286.95 194.5K
11:27 287.00 287.45 286.80 287.20 205.6K
11:28 287.10 287.50 286.80 286.80 108.8K
11:29 287.00 287.35 287.00 287.25 61.6K
11:30 287.25 287.25 286.25 286.25 90.7K
11:31 286.35 286.90 286.35 286.50 83.7K
11:32 286.80 287.15 286.65 286.90 49.6K
11:33 286.65 287.20 286.50 287.20 62.8K
11:34 287.20 287.30 287.00 287.00 59.6K
11:35 287.20 287.25 286.95 287.15 63.8K
11:36 287.00 287.15 286.60 286.60 61.8K
11:37 286.55 286.75 285.50 285.50 215.6K
11:38 285.10 285.35 284.20 285.15 290.8K
11:39 285.20 285.20 284.50 284.50 138.2K
11:40 284.50 284.50 283.25 284.25 349.6K
11:41 284.60 284.90 284.30 284.75 109.8K
11:42 284.70 285.35 284.60 285.35 107.9K
11:43 285.15 285.45 285.05 285.40 80.8K
11:44 285.30 285.35 285.05 285.30 45.5K
11:45 285.30 285.95 285.15 285.45 127.7K
11:46 285.60 285.65 285.00 285.00 57.3K
11:47 285.00 285.05 284.20 284.35 103.5K
11:48 284.10 284.50 284.10 284.50 61.1K
11:49 284.50 284.55 284.25 284.45 31.3K
11:50 284.55 284.80 284.50 284.65 47.6K
11:51 284.70 284.80 283.85 283.85 114.6K
11:52 283.80 284.50 283.55 284.50 165.1K
11:53 284.45 284.75 284.25 284.40 95.9K
11:54 284.45 284.85 284.20 284.60 85.4K
11:55 284.75 284.80 284.50 284.75 53.4K
11:56 284.90 284.90 284.70 284.90 32.4K
11:57 284.75 285.00 284.65 284.90 37.4K
11:58 284.80 284.95 284.65 284.85 27.2K
11:59 284.95 285.45 284.75 285.45 40.8K
12:00 285.45 285.70 285.30 285.70 61.2K
12:01 285.65 286.45 285.60 286.30 163.2K
12:02 286.35 286.60 286.10 286.60 46.5K
12:03 286.55 289.30 286.40 289.00 826.7K
12:04 289.05 293.10 289.05 293.05 913.7K
12:05 292.95 293.70 291.75 291.80 537.7K
12:06 291.70 291.70 290.75 291.05 332.0K
12:07 291.30 291.35 290.90 291.10 138.7K
12:08 291.30 291.65 289.55 290.20 324.0K
12:09 290.20 291.50 290.20 291.50 175.6K
12:10 291.35 292.20 291.35 291.60 239.1K
12:11 291.60 293.50 291.60 293.20 277.7K
12:12 293.20 294.60 293.20 294.10 608.3K
12:13 294.10 296.70 294.10 296.40 798.9K
12:14 296.40 296.75 296.05 296.75 392.6K
12:15 296.65 298.30 296.65 297.35 816.1K
12:16 297.25 297.35 296.30 296.60 553.0K
12:17 296.70 297.45 296.50 297.25 274.0K
12:18 296.90 297.00 295.25 295.50 435.5K
12:19 295.10 295.30 294.55 294.80 384.2K
12:20 295.00 295.00 293.60 293.80 433.8K
12:21 293.95 295.00 293.95 294.65 224.8K
12:22 294.80 294.80 292.95 293.50 382.8K
12:23 293.80 294.50 293.55 294.50 92.9K
12:24 294.30 294.60 293.05 294.45 218.9K
12:25 294.50 294.50 293.85 293.85 68.0K
12:26 293.80 294.35 293.55 294.35 116.9K
12:27 294.70 297.25 294.70 296.20 515.8K
12:28 296.55 296.55 294.10 294.10 278.5K
12:29 294.00 294.00 293.00 293.60 237.9K
12:30 293.60 294.00 292.85 293.80 209.4K
12:31 294.00 294.40 293.75 294.40 85.8K
12:32 293.95 294.10 293.75 293.85 65.0K
12:33 294.30 295.50 294.15 295.40 198.7K
12:34 295.25 295.25 294.65 294.85 53.5K
12:35 294.90 294.95 294.20 294.20 51.1K
12:36 294.25 294.30 293.55 293.85 140.0K
12:37 293.80 294.15 292.00 292.00 278.7K
12:38 291.50 292.45 290.10 291.60 459.0K
12:39 291.50 292.45 291.30 292.25 125.5K
12:40 292.30 292.85 291.95 292.85 92.2K
12:41 292.70 292.70 292.15 292.25 139.6K
12:42 292.10 292.85 291.35 291.65 84.5K
12:43 291.55 291.65 290.45 290.45 206.8K
12:44 290.55 291.15 289.80 289.80 332.3K
12:45 289.45 290.50 289.10 290.50 166.2K
12:46 290.85 292.00 290.75 292.00 213.6K
12:47 292.00 292.20 290.10 290.10 158.5K
12:48 290.25 291.10 290.25 290.80 58.9K
12:49 290.80 290.95 290.40 290.70 62.9K
12:50 290.70 291.15 290.70 291.00 40.8K
12:51 290.90 291.85 290.90 291.85 134.0K
12:52 291.50 292.70 291.50 292.65 124.5K
12:53 292.60 292.75 292.25 292.75 96.3K
12:54 292.55 292.70 291.55 292.00 79.9K
12:55 291.75 293.50 291.75 293.40 182.1K
12:56 293.35 294.00 292.65 292.80 163.1K
12:57 292.85 293.35 292.80 293.35 56.7K
12:58 293.40 293.95 293.15 293.80 65.0K
12:59 293.95 294.30 293.45 293.45 196.2K
13:00 293.50 294.00 293.50 293.90 84.5K
13:01 293.90 293.90 293.50 293.55 44.9K
13:02 293.65 294.35 292.80 294.20 200.5K
13:03 294.05 294.20 293.15 293.35 72.5K
13:04 293.55 293.60 291.55 291.95 151.9K
13:05 291.80 292.00 291.70 291.90 80.5K
13:06 291.85 291.85 291.10 291.30 148.0K
13:07 291.30 291.40 291.10 291.40 58.8K
13:08 290.40 290.75 290.25 290.75 158.6K
13:09 290.60 291.00 290.35 290.80 68.9K
13:10 290.80 291.45 290.40 291.15 226.7K
13:11 290.85 291.00 290.10 290.90 70.4K
13:12 290.95 291.25 290.75 291.00 50.5K
13:13 290.90 291.90 290.90 291.60 63.8K
13:14 291.35 291.80 291.25 291.50 40.9K
13:15 291.20 291.65 291.00 291.20 48.9K
13:16 291.00 291.20 290.60 290.85 54.4K
13:17 290.70 290.80 290.15 290.75 98.7K
13:18 291.45 291.55 290.90 291.45 77.2K
13:19 291.35 291.35 291.00 291.00 32.0K
13:20 291.20 291.40 290.30 290.70 65.0K
13:21 290.80 291.20 290.50 290.65 35.4K
13:22 290.90 292.50 290.90 292.20 176.1K
13:23 292.40 292.55 291.50 291.75 86.7K
13:24 291.80 291.80 291.45 291.50 24.4K
13:25 291.50 291.65 290.50 290.70 60.9K
13:26 290.75 290.85 288.10 288.25 486.1K
13:27 288.40 288.45 287.10 288.05 376.8K
13:28 288.15 288.95 288.05 288.70 105.8K
13:29 288.70 289.00 288.50 289.00 90.9K
13:30 289.30 289.85 289.05 289.35 138.9K
13:31 289.65 290.20 289.65 290.20 96.0K
13:32 290.45 290.45 289.90 290.15 108.4K
13:33 290.15 290.95 290.10 290.30 129.1K
13:34 290.35 291.15 290.00 290.75 139.0K
13:35 290.70 292.00 290.50 291.45 153.8K
13:36 291.45 291.80 291.15 291.50 69.3K
13:37 291.50 291.50 291.05 291.25 38.3K
13:38 291.05 291.25 290.00 290.05 89.8K
13:39 290.15 290.95 290.15 290.75 28.5K
13:40 290.75 290.95 290.20 290.20 29.5K
13:41 290.25 291.20 290.00 291.20 91.7K
13:42 291.10 291.30 290.30 290.30 62.1K
13:43 290.30 290.30 288.30 289.20 225.6K
13:44 289.05 289.50 289.00 289.50 47.9K
13:45 289.30 289.45 288.20 288.20 175.4K
13:46 288.45 288.70 288.15 288.35 51.6K
13:47 288.40 288.70 288.15 288.70 71.0K
13:48 288.55 289.95 288.55 289.90 82.0K
13:49 289.75 290.15 289.55 290.15 76.4K
13:50 289.70 290.00 289.70 290.00 78.7K
13:51 290.00 290.75 290.00 290.70 57.7K
13:52 290.45 290.75 290.45 290.70 43.3K
13:53 290.00 290.55 290.00 290.25 43.2K
13:54 290.20 290.20 289.00 289.15 57.4K
13:55 289.35 289.60 289.30 289.30 68.0K
13:56 289.10 290.00 289.10 289.20 72.8K
13:57 289.10 289.20 288.25 288.65 95.8K
13:58 288.40 289.25 288.35 289.25 51.9K
13:59 288.95 289.00 288.20 288.30 77.7K
14:00 288.50 289.00 288.50 288.80 52.6K
14:01 288.85 289.35 288.55 289.25 35.7K
14:02 289.35 289.75 289.30 289.50 76.6K
14:03 289.35 289.35 288.50 288.75 100.0K
14:04 288.55 289.15 288.55 288.70 28.1K
14:05 288.90 289.35 288.75 289.25 24.6K
14:06 289.30 290.00 289.00 289.80 86.6K
14:07 289.35 289.85 288.60 288.85 85.1K
14:08 289.00 289.50 288.75 289.50 46.3K
14:09 289.40 289.50 288.70 289.25 61.9K
14:10 289.00 289.45 289.00 289.45 53.6K
14:11 289.50 292.00 289.30 291.90 326.6K
14:12 292.15 292.85 291.80 292.40 254.5K
14:13 292.35 293.95 292.20 293.50 376.6K
14:14 293.70 294.60 293.00 294.20 328.2K
14:15 294.65 294.90 293.50 293.70 282.6K
14:16 293.20 293.40 292.50 292.50 206.7K
14:17 292.70 292.90 291.55 292.00 158.0K
14:18 291.95 292.00 291.40 291.40 107.0K
14:19 291.10 291.70 291.10 291.65 88.8K
14:20 292.45 292.60 291.60 291.65 163.4K
14:21 291.90 291.95 290.70 291.00 112.3K
14:22 290.75 291.15 290.30 290.70 107.3K
14:23 290.70 291.50 290.60 291.25 52.4K
14:24 291.40 291.40 290.00 290.00 113.1K
14:25 290.00 290.55 290.00 290.30 70.3K
14:26 290.10 290.10 288.80 289.20 195.5K
14:27 289.35 289.55 289.00 289.00 65.6K
14:28 289.15 289.50 289.00 289.25 52.7K
14:29 289.40 289.40 287.20 287.80 410.2K
14:30 287.75 289.20 287.75 289.20 174.7K
14:31 289.20 289.20 288.50 288.70 117.0K
14:32 288.70 289.00 288.70 288.80 28.9K
14:33 288.95 288.95 287.90 288.50 121.6K
14:34 288.45 288.65 288.10 288.55 99.7K
14:35 288.55 289.40 288.55 289.40 68.4K
14:36 289.25 289.40 288.60 288.60 112.2K
14:37 288.65 289.00 287.70 288.20 126.9K
14:38 288.00 288.35 286.80 287.30 255.7K
14:39 287.30 287.40 286.10 286.75 312.0K
14:40 286.40 287.00 286.30 287.00 168.1K
14:41 286.95 287.45 286.95 287.10 63.0K
14:42 287.20 287.30 285.95 285.95 127.0K
14:43 285.65 286.65 284.30 286.65 564.2K
14:44 286.30 286.75 286.25 286.75 157.7K
14:45 286.55 286.90 286.05 286.90 95.2K
14:46 286.80 286.95 286.10 286.20 59.8K
14:47 286.45 288.40 286.45 287.75 151.6K
14:48 287.50 287.75 287.20 287.20 59.9K
14:49 287.20 288.45 287.20 287.80 111.3K
14:50 287.80 288.30 287.60 288.30 38.9K
14:51 288.15 288.35 287.75 288.20 52.3K
14:52 288.00 288.35 286.55 287.00 101.4K
14:53 287.00 287.30 286.80 287.15 42.2K
14:54 287.05 288.20 287.05 288.10 78.8K
14:55 287.80 289.60 287.80 289.20 187.8K
14:56 289.20 290.20 288.60 290.00 182.2K
14:57 289.70 290.45 289.70 290.15 168.4K
14:58 290.15 290.15 288.45 288.60 228.9K
14:59 288.30 289.40 288.30 289.20 57.1K
15:00 289.20 289.20 288.60 288.60 28.7K
15:01 288.55 289.00 288.30 288.40 78.9K
15:02 288.25 288.70 288.05 288.70 73.7K
15:03 288.75 289.00 288.55 288.90 39.5K
15:04 289.00 289.50 288.95 289.50 50.6K
15:05 289.50 289.70 289.20 289.50 73.0K
15:06 289.55 291.50 289.35 291.50 233.2K
15:07 291.55 292.00 290.40 290.55 198.6K
15:08 289.90 289.90 288.40 288.75 196.7K
15:09 288.75 289.15 288.70 288.90 95.8K
15:10 288.95 289.55 288.90 289.45 139.8K
15:11 289.30 291.85 289.30 291.85 156.7K
15:12 291.95 291.95 291.50 291.70 164.1K
15:13 291.45 291.45 290.05 290.50 231.5K
15:14 290.40 291.10 290.20 290.95 181.6K
15:15 290.90 291.65 290.70 291.40 212.2K
15:16 291.30 291.90 290.60 291.55 215.1K
15:17 291.75 291.75 291.00 291.15 133.8K
15:18 291.00 294.10 290.80 293.60 722.4K
15:19 293.85 294.75 293.80 294.70 336.8K
15:20 294.55 295.30 293.50 293.50 695.6K
15:21 293.05 296.40 293.05 295.75 315.5K
15:22 295.50 296.35 295.25 296.20 175.2K
15:23 295.85 296.25 294.65 294.65 143.3K
15:24 294.70 295.75 294.45 294.75 581.0K
15:25 294.70 294.90 294.30 294.30 71.8K
15:26 294.30 294.70 293.80 293.80 102.4K
15:27 293.85 293.95 293.30 293.95 82.9K
15:28 293.80 294.00 293.25 293.25 188.7K
15:29 293.40 293.40 291.55 292.70 271.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles