Apollo Micro Systems (APLL)

APLL
🏛️ India →
324.65
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 108.45 113.95 108.00 113.95 0.3M
2023-12-28 113.00 114.50 107.60 108.55 0.9M
2023-12-27 116.40 116.90 112.50 112.85 0.4M
2023-12-26 116.50 116.65 113.00 114.05 0.4M
2023-12-22 117.00 119.00 114.00 114.70 0.4M
2023-12-21 108.10 118.00 106.90 116.15 0.6M
2023-12-20 119.00 119.90 112.45 112.50 0.9M
2023-12-19 118.25 119.80 118.00 118.35 0.3M
2023-12-18 120.40 120.95 117.50 118.25 0.6M
2023-12-15 120.00 121.70 119.00 119.20 0.5M
2023-12-14 122.50 122.60 118.20 119.20 0.6M
2023-12-13 120.50 121.00 117.10 120.35 0.7M
2023-12-12 118.05 120.80 118.05 119.05 0.6M
2023-12-11 122.05 123.50 119.25 119.90 0.6M
2023-12-08 125.40 126.00 120.00 122.05 0.8M
2023-12-07 117.30 123.20 115.00 122.75 1.2M
2023-12-06 120.00 121.75 116.00 117.35 1.0M
2023-12-05 123.80 126.00 119.00 119.55 1.1M
2023-12-04 129.00 129.00 120.00 123.80 1.1M
2023-12-01 128.00 129.70 122.90 125.30 1.7M
2023-11-30 115.65 124.85 113.00 124.85 2.7M
2023-11-29 121.00 122.80 118.95 118.95 1.7M
2023-11-28 130.00 130.00 125.20 125.20 1.7M
2023-11-24 138.75 139.80 131.75 131.75 2.0M
2023-11-23 125.45 138.65 125.45 138.65 2.6M
2023-11-22 132.05 132.05 132.05 132.05 0.3M
2023-11-21 139.00 140.00 139.00 139.00 1.1M
2023-11-20 158.45 161.70 146.30 146.30 8.8M
2023-11-17 151.00 154.00 147.35 154.00 5.1M
2023-11-16 140.00 146.70 139.00 146.70 14.7M
2023-11-15 124.00 133.40 124.00 133.40 6.1M
2023-11-13 122.90 123.00 118.55 121.30 2.8M
2023-11-12 123.85 123.85 121.40 122.30 2.2M
2023-11-10 114.00 120.40 112.05 116.85 6.1M
2023-11-09 117.65 120.30 111.35 113.20 4.6M
2023-11-08 117.00 123.80 112.05 117.45 11.5M
2023-11-07 106.45 113.50 104.10 113.50 9.0M
2023-11-06 95.90 103.30 95.90 103.20 9.8M
2023-11-03 98.00 100.45 93.50 93.95 4.4M
2023-11-02 101.00 104.50 95.50 96.55 8.5M
2023-11-01 92.50 105.35 89.90 98.30 42.7M
2023-10-31 76.70 91.40 76.55 91.40 26.3M
2023-10-30 79.00 79.00 75.55 76.20 3.1M
2023-10-27 74.70 76.75 74.50 74.85 4.1M
2023-10-26 68.30 74.50 65.25 73.80 8.3M
2023-10-25 69.50 72.40 67.30 69.10 5.2M
2023-10-23 76.15 76.50 66.25 68.05 6.8M
2023-10-20 78.45 80.00 73.40 75.35 6.0M
2023-10-19 73.90 78.80 73.55 76.85 12.2M
2023-10-18 66.80 76.40 66.60 72.20 19.0M
2023-10-17 67.40 68.00 66.35 66.65 1.7M
2023-10-16 65.75 68.00 65.10 66.65 2.7M
2023-10-13 63.55 66.70 63.30 65.40 3.0M
2023-10-12 66.30 66.70 63.30 63.85 3.4M
2023-10-11 67.80 68.50 65.10 65.80 3.4M
2023-10-10 67.00 68.50 63.80 66.70 4.9M
2023-10-09 68.50 70.35 64.50 65.45 8.7M
2023-10-06 72.00 74.50 66.25 66.70 9.6M
2023-10-05 68.00 71.60 67.00 69.25 14.5M
2023-10-04 60.25 65.10 60.20 65.10 4.0M
2023-10-03 59.00 61.50 58.10 59.20 4.7M
2023-09-29 57.80 57.80 56.00 56.65 0.7M
2023-09-28 58.10 59.00 57.10 57.35 0.9M
2023-09-27 58.00 59.15 56.65 58.10 1.4M
2023-09-26 58.30 59.60 57.35 58.10 2.3M
2023-09-25 57.15 59.15 56.10 57.80 6.1M
2023-09-22 56.25 56.65 53.45 53.85 1.1M
2023-09-21 55.10 55.90 54.00 54.35 0.6M
2023-09-20 55.85 56.15 54.80 55.10 0.5M
2023-09-18 56.15 57.90 55.40 55.85 1.3M
2023-09-15 55.00 55.75 54.50 54.90 0.6M
2023-09-14 55.65 56.30 53.00 54.50 0.9M
2023-09-13 54.65 55.90 53.50 55.30 0.9M
2023-09-12 56.50 57.35 54.20 54.65 1.4M
2023-09-11 58.70 58.90 56.75 57.00 1.2M
2023-09-08 61.20 61.40 56.75 57.20 3.5M
2023-09-07 53.65 58.65 53.45 58.65 5.8M
2023-09-06 53.75 54.00 52.60 53.35 1.1M
2023-09-05 54.70 54.85 53.50 53.75 0.9M
2023-09-04 55.15 55.80 53.55 54.25 1.1M
2023-09-01 55.00 55.50 54.55 54.70 0.7M
2023-08-31 55.50 55.55 54.50 54.60 0.7M
2023-08-30 54.50 56.50 54.35 55.00 0.9M
2023-08-29 55.30 55.90 54.00 54.10 1.2M
2023-08-28 56.50 56.90 54.60 55.05 0.9M
2023-08-25 56.55 57.35 56.00 56.15 0.8M
2023-08-24 57.50 58.50 56.70 56.95 1.0M
2023-08-23 57.10 58.65 56.40 56.70 1.6M
2023-08-22 56.65 57.55 56.15 56.80 1.0M
2023-08-21 57.30 57.95 56.00 56.10 0.7M
2023-08-18 58.65 58.80 56.30 56.85 1.4M
2023-08-17 55.00 60.35 54.90 57.70 5.0M
2023-08-16 56.00 56.00 54.60 54.90 1.3M
2023-08-14 55.75 56.00 53.15 55.15 2.0M
2023-08-11 55.00 57.35 52.60 55.05 2.7M
2023-08-10 59.80 61.20 57.50 58.00 1.4M
2023-08-09 60.10 61.50 59.00 59.35 1.4M
2023-08-08 62.90 63.80 58.80 60.10 3.0M
2023-08-07 57.55 63.30 57.55 61.80 7.6M
2023-08-04 55.15 57.55 55.00 57.55 2.3M
2023-08-03 55.80 56.70 54.50 54.85 0.9M
2023-08-02 57.75 59.00 55.00 55.90 1.3M
2023-08-01 57.50 60.00 57.15 57.75 1.8M
2023-07-31 55.60 57.65 54.45 57.65 1.2M
2023-07-28 55.35 55.95 54.15 54.95 0.7M
2023-07-27 57.00 57.30 54.80 55.00 0.9M
2023-07-26 57.50 58.35 55.45 56.05 1.7M
2023-07-25 56.50 58.60 56.50 58.00 3.9M
2023-07-24 59.80 59.85 55.80 55.85 1.8M
2023-07-21 57.45 59.50 57.25 58.70 1.5M
2023-07-20 55.40 59.50 55.40 57.25 3.7M
2023-07-19 62.95 62.95 58.30 58.30 2.8M
2023-07-18 60.75 61.45 56.10 61.35 6.8M
2023-07-17 57.80 58.55 57.75 58.55 2.8M
2023-07-14 54.00 55.80 53.60 55.80 4.0M
2023-07-13 53.25 53.25 51.25 53.15 5.9M
2023-07-12 49.80 50.75 49.50 50.75 1.7M
2023-07-11 46.00 48.35 45.20 48.35 1.9M
2023-07-10 48.85 49.20 45.90 46.05 1.5M
2023-07-07 48.45 49.15 46.35 48.30 2.1M
2023-07-06 47.35 49.40 47.35 47.90 3.5M
2023-07-05 50.00 52.00 47.35 47.35 9.6M
2023-07-04 49.80 49.80 49.80 49.80 0.2M
2023-07-03 52.40 52.40 52.40 52.40 0.3M
2023-06-30 57.00 57.00 55.15 55.15 1.5M
2023-06-28 58.05 58.05 58.05 58.05 0.6M
2023-06-27 55.30 55.30 55.30 55.30 0.5M
2023-06-26 52.50 52.70 51.70 52.70 3.4M
2023-06-23 48.85 50.20 48.35 50.20 4.9M
2023-06-22 46.85 47.85 45.65 47.85 5.8M
2023-06-21 45.60 45.60 45.60 45.60 0.4M
2023-06-20 43.00 43.45 42.30 43.45 0.4M
2023-06-19 39.45 41.40 39.45 41.40 2.9M
2023-06-16 40.25 42.25 38.25 39.45 6.8M
2023-06-15 40.25 40.25 40.25 40.25 0.5M
2023-06-14 38.00 38.35 37.95 38.35 0.5M
2023-06-13 35.05 36.55 34.95 36.55 1.7M
2023-06-12 35.35 35.65 34.65 34.85 0.5M
2023-06-09 35.35 35.70 34.70 34.85 0.4M
2023-06-08 35.30 36.50 34.90 35.20 0.9M
2023-06-07 35.35 36.25 34.65 35.10 1.0M
2023-06-06 34.85 35.20 34.60 35.00 0.5M
2023-06-05 34.55 35.20 34.45 34.70 0.8M
2023-06-02 34.45 34.90 34.20 34.35 0.4M
2023-06-01 34.30 34.90 33.30 34.05 0.6M
2023-05-31 34.30 34.30 33.70 33.90 0.4M
2023-05-30 35.00 36.00 33.80 33.90 0.8M
2023-05-29 35.35 36.00 34.60 35.25 0.7M
2023-05-26 34.70 35.60 34.70 35.05 0.6M
2023-05-25 34.30 35.30 33.95 34.50 0.8M
2023-05-24 33.70 35.45 33.55 34.15 1.0M
2023-05-23 35.20 36.00 33.30 33.80 1.3M
2023-05-22 33.60 34.45 33.25 34.45 0.5M
2023-05-19 32.90 33.30 32.50 32.85 0.3M
2023-05-18 34.10 34.55 32.50 32.70 1.0M
2023-05-17 33.90 34.25 33.20 33.75 0.3M
2023-05-16 33.95 34.85 33.50 33.90 0.6M
2023-05-15 33.85 34.50 32.50 33.75 0.9M
2023-05-12 34.95 34.95 33.55 33.85 0.4M
2023-05-11 34.70 35.40 33.80 34.70 0.5M
2023-05-10 36.40 36.80 34.25 34.70 1.5M
2023-05-09 36.20 37.25 35.20 36.05 2.9M
2023-05-08 34.45 35.55 34.25 35.50 2.2M
2023-05-05 36.35 36.35 33.00 33.90 4.4M
2023-05-04 33.50 34.65 33.00 34.65 1.4M
2023-05-03 33.50 33.90 32.51 33.00 2.7M
2023-05-02 31.51 32.96 31.51 32.96 1.1M
2023-04-28 31.60 31.93 31.05 31.40 0.7M
2023-04-27 31.50 31.59 31.21 31.38 0.4M
2023-04-26 31.13 31.89 31.00 31.26 0.6M
2023-04-25 31.90 32.91 30.85 31.36 1.8M
2023-04-24 31.50 32.00 31.10 31.35 0.3M
2023-04-21 31.40 31.67 30.69 31.50 0.5M
2023-04-20 31.60 31.90 30.88 31.03 0.6M
2023-04-19 32.01 32.01 31.08 31.42 0.4M
2023-04-18 32.66 32.86 31.70 31.80 0.5M
2023-04-17 32.46 32.80 31.61 32.46 0.7M
2023-04-13 32.80 32.88 31.11 32.26 1.1M
2023-04-12 32.30 32.99 31.71 32.51 2.1M
2023-04-11 31.00 31.63 30.26 31.61 3.5M
2023-04-10 29.89 30.13 29.16 30.13 0.9M
2023-04-06 29.25 29.49 28.21 28.70 0.5M
2023-04-05 29.80 30.52 28.84 29.39 1.8M
2023-04-03 29.07 29.07 29.07 29.07 0.4M
2023-03-31 27.69 27.69 27.53 27.69 0.3M
2023-03-29 25.19 26.38 25.12 26.38 0.6M
2023-03-28 25.68 26.20 24.99 25.12 0.8M
2023-03-27 27.40 27.66 26.28 26.30 0.6M
2023-03-24 28.38 28.38 27.51 27.66 0.3M
2023-03-23 27.86 28.57 27.61 28.13 0.3M
2023-03-22 28.46 28.57 27.81 27.95 0.3M
2023-03-21 27.50 28.68 27.40 28.39 1.3M
2023-03-20 28.69 28.69 27.26 27.31 0.5M
2023-03-17 28.93 28.97 28.25 28.69 0.3M
2023-03-16 28.99 28.99 28.20 28.36 0.3M
2023-03-15 29.10 29.68 28.51 28.83 0.4M
2023-03-14 29.86 30.30 28.52 28.81 0.7M
2023-03-13 30.12 30.32 29.01 29.59 0.8M
2023-03-10 31.42 31.42 30.01 30.48 0.8M
2023-03-09 31.17 32.12 31.01 31.58 0.6M
2023-03-08 30.72 31.69 30.72 31.01 0.3M
2023-03-06 32.80 32.80 31.20 31.36 0.9M
2023-03-03 30.48 31.77 30.48 31.77 0.6M
2023-03-02 30.84 30.85 30.20 30.26 0.4M
2023-03-01 30.50 31.30 30.27 30.71 0.4M
2023-02-28 29.77 30.90 29.76 30.05 0.5M
2023-02-27 30.90 30.90 29.37 29.51 1.0M
2023-02-24 31.85 31.95 30.40 30.92 0.5M
2023-02-23 31.98 32.42 31.50 31.60 0.5M
2023-02-22 31.65 31.87 31.20 31.61 0.7M
2023-02-21 32.60 33.40 31.89 32.13 0.6M
2023-02-20 32.69 33.89 32.55 32.74 0.7M
2023-02-17 32.69 33.39 32.05 32.51 0.7M
2023-02-16 33.43 33.62 32.50 32.70 0.9M
2023-02-15 33.18 33.95 32.84 33.23 0.6M
2023-02-14 34.66 34.66 33.00 33.29 1.1M
2023-02-13 36.20 36.32 34.10 34.43 2.9M
2023-02-10 32.80 34.93 32.80 34.60 1.9M
2023-02-09 34.15 34.39 32.81 33.27 1.5M
2023-02-08 32.78 33.11 32.04 33.11 1.1M
2023-02-07 30.28 31.54 30.07 31.54 1.1M
2023-02-06 30.05 30.70 29.83 30.04 0.7M
2023-02-03 30.99 31.00 29.38 30.05 0.9M
2023-02-02 30.50 31.44 30.01 30.73 0.6M
2023-02-01 32.10 32.99 30.29 30.55 1.2M
2023-01-31 32.61 32.70 31.51 31.88 0.7M
2023-01-30 31.70 32.98 30.33 32.34 0.9M
2023-01-27 33.50 33.90 31.64 31.65 1.4M
2023-01-25 34.60 34.77 32.87 33.31 1.5M
2023-01-24 34.95 35.81 33.70 34.60 1.8M
2023-01-23 37.50 37.60 34.49 34.96 3.1M
2023-01-20 36.20 36.80 34.77 36.30 4.3M
2023-01-19 34.10 35.87 33.80 35.86 7.6M
2023-01-18 33.95 34.59 33.36 34.17 2.0M
2023-01-17 32.78 34.19 32.01 34.08 2.6M
2023-01-16 34.40 34.87 32.20 32.56 1.9M
2023-01-13 32.44 33.54 31.60 33.44 1.7M
2023-01-12 33.53 33.53 31.54 31.94 3.1M
2023-01-11 31.14 32.35 31.14 32.35 0.8M
2023-01-10 31.45 31.57 29.91 30.81 2.1M
2023-01-09 33.80 33.80 31.31 31.48 2.4M
2023-01-06 34.60 34.64 32.13 32.92 3.9M
2023-01-05 32.30 33.36 31.99 33.36 7.4M
2023-01-04 31.10 32.20 30.81 31.77 5.0M
2023-01-03 30.64 30.90 29.17 30.67 2.5M
2023-01-02 29.30 30.64 29.30 30.57 4.1M