Apollo Pipes

AOLL
🏛️ India →
340.50
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
2023-12-29 686.00 690.95 681.00 685.05 0.0M
2023-12-28 693.40 693.40 680.05 687.30 0.0M
2023-12-27 680.00 694.00 680.00 688.40 0.1M
2023-12-26 685.95 685.95 677.80 683.40 0.0M
2023-12-22 682.00 685.40 676.45 677.90 0.0M
2023-12-21 666.00 683.00 666.00 680.25 0.1M
2023-12-20 693.70 693.70 664.05 669.90 0.1M
2023-12-19 709.95 709.95 678.95 683.15 0.1M
2023-12-18 712.00 714.50 700.00 701.45 0.1M
2023-12-15 707.00 708.00 694.50 701.05 0.0M
2023-12-14 710.00 710.00 696.95 704.80 0.1M
2023-12-13 704.25 707.00 685.25 697.70 0.1M
2023-12-12 695.00 709.35 686.05 700.85 0.2M
2023-12-11 681.05 687.55 676.90 685.25 0.1M
2023-12-08 680.75 685.00 678.40 681.00 0.2M
2023-12-07 681.00 686.00 675.00 678.15 0.0M
2023-12-06 689.95 689.95 676.05 677.70 0.0M
2023-12-05 683.00 697.45 673.15 683.30 0.1M
2023-12-04 693.95 693.95 673.05 677.10 0.1M
2023-12-01 687.40 694.95 678.00 680.50 0.0M
2023-11-30 692.00 695.00 679.05 688.20 0.0M
2023-11-29 692.00 694.95 684.70 690.55 0.1M
2023-11-28 695.00 696.00 682.55 688.05 0.0M
2023-11-24 688.30 690.00 671.40 686.50 0.1M
2023-11-23 682.00 689.40 675.25 685.85 0.0M
2023-11-22 678.75 682.90 675.00 678.95 0.0M
2023-11-21 682.00 685.40 674.90 678.75 0.0M
2023-11-20 682.40 693.00 679.00 680.60 0.1M
2023-11-17 690.40 694.25 675.30 682.40 0.1M
2023-11-16 699.50 702.95 687.15 690.40 0.0M
2023-11-15 700.80 705.00 694.00 695.50 0.0M
2023-11-13 701.10 709.45 692.05 700.85 0.0M
2023-11-12 713.70 720.05 698.95 704.05 0.1M
2023-11-10 675.00 699.85 666.05 697.20 0.1M
2023-11-09 657.85 678.70 655.90 676.25 0.1M
2023-11-08 662.55 676.00 652.80 655.35 0.1M
2023-11-07 663.05 665.25 657.20 662.50 0.0M
2023-11-06 645.40 673.00 644.90 668.50 0.1M
2023-11-03 650.00 655.00 638.50 644.90 0.1M
2023-11-02 651.05 659.00 645.30 648.20 0.0M
2023-11-01 660.15 661.60 646.60 650.05 0.0M
2023-10-31 648.40 664.00 648.00 660.10 0.1M
2023-10-30 638.00 650.55 630.80 644.70 0.1M
2023-10-27 672.00 674.90 633.95 644.25 0.1M
2023-10-26 679.00 685.90 644.70 660.20 0.2M
2023-10-25 680.00 681.80 657.10 670.15 0.1M
2023-10-23 686.00 691.85 667.05 675.60 0.1M
2023-10-20 684.25 697.40 679.10 686.00 0.1M
2023-10-19 690.10 696.15 685.80 688.35 0.1M
2023-10-18 699.00 706.20 694.00 696.35 0.0M
2023-10-17 699.85 700.00 693.35 697.15 0.1M
2023-10-16 689.95 699.95 682.55 695.60 0.1M
2023-10-13 687.00 690.40 682.00 684.00 0.0M
2023-10-12 687.00 698.75 683.70 688.30 0.1M
2023-10-11 687.95 687.95 663.70 684.15 0.0M
2023-10-10 683.00 690.00 676.30 681.60 0.1M
2023-10-09 684.10 688.60 678.00 681.95 0.1M
2023-10-06 689.40 700.80 689.00 691.30 0.0M
2023-10-05 700.65 708.00 685.35 689.35 0.0M
2023-10-04 697.00 710.00 687.00 699.65 0.1M
2023-10-03 706.20 716.50 696.40 705.60 0.1M
2023-09-29 709.00 711.65 693.55 706.20 0.1M
2023-09-28 709.10 713.80 700.05 704.60 0.1M
2023-09-27 708.20 710.60 699.00 702.85 0.1M
2023-09-26 710.00 723.70 690.00 708.20 0.5M
2023-09-25 691.95 691.95 670.05 678.95 0.0M
2023-09-22 695.95 701.15 676.35 686.80 0.1M
2023-09-21 687.00 694.80 687.00 692.05 0.1M
2023-09-20 684.05 692.40 683.80 687.00 0.0M
2023-09-18 699.50 699.50 689.95 691.00 0.0M
2023-09-15 705.00 705.00 681.00 699.55 0.1M
2023-09-14 707.80 707.80 692.00 698.95 0.1M
2023-09-13 684.00 712.10 666.40 701.90 0.3M
2023-09-12 684.95 708.00 676.25 684.45 0.4M
2023-09-11 678.60 679.30 665.35 676.15 0.0M
2023-09-08 683.00 685.80 665.00 667.55 0.1M
2023-09-07 690.00 696.95 666.65 673.95 0.1M
2023-09-06 692.95 694.00 675.00 690.80 0.1M
2023-09-05 692.00 697.95 678.75 684.75 0.1M
2023-09-04 677.25 699.00 673.55 689.60 0.1M
2023-09-01 686.00 690.15 668.00 675.35 0.2M
2023-08-31 690.90 693.00 672.30 679.75 0.1M
2023-08-30 698.10 704.20 685.60 686.05 0.1M
2023-08-29 695.00 705.00 688.25 691.65 0.1M
2023-08-28 703.80 708.65 687.70 691.35 0.2M
2023-08-25 698.00 702.00 688.00 700.30 0.0M
2023-08-24 701.00 704.95 690.00 691.90 0.0M
2023-08-23 703.90 711.95 691.40 697.05 0.1M
2023-08-22 705.00 705.00 692.85 699.85 0.0M
2023-08-21 684.95 698.45 680.05 692.85 0.1M
2023-08-18 704.00 706.75 674.00 682.95 0.1M
2023-08-17 705.95 714.00 696.10 697.30 0.0M
2023-08-16 709.00 710.45 690.70 703.50 0.0M
2023-08-14 711.00 722.00 700.10 709.00 0.0M
2023-08-11 712.00 715.35 700.05 705.25 0.1M
2023-08-10 713.75 717.75 706.65 711.40 0.0M
2023-08-09 718.95 721.80 707.00 711.55 0.1M
2023-08-08 731.95 731.95 716.05 719.00 0.0M
2023-08-07 731.90 731.95 715.70 725.95 0.0M
2023-08-04 721.45 732.95 715.70 721.75 0.1M
2023-08-03 733.00 733.00 712.35 721.45 0.1M
2023-08-02 748.00 748.00 716.35 729.30 0.1M
2023-08-01 727.50 739.75 719.00 736.00 0.1M
2023-07-31 733.00 734.80 718.20 721.75 0.1M
2023-07-28 722.00 741.40 716.60 724.40 0.1M
2023-07-27 741.00 741.30 712.00 721.90 0.1M
2023-07-26 750.90 758.80 726.00 733.00 0.1M
2023-07-25 767.70 790.00 738.85 747.25 0.5M
2023-07-24 761.00 771.45 751.90 757.55 0.1M
2023-07-21 758.00 768.00 750.20 761.10 0.1M
2023-07-20 757.80 772.60 744.80 763.70 0.2M
2023-07-19 760.00 773.00 750.10 754.05 0.5M
2023-07-18 725.45 752.70 725.45 750.15 0.3M
2023-07-17 713.50 725.00 713.50 721.30 0.1M
2023-07-14 716.25 722.00 710.00 713.50 0.1M
2023-07-13 717.75 729.00 710.00 712.05 0.1M
2023-07-12 714.10 722.95 708.95 713.65 0.1M
2023-07-11 714.40 725.00 710.05 711.55 0.1M
2023-07-10 720.10 725.00 702.00 716.00 0.1M
2023-07-07 723.00 726.70 716.00 720.00 0.1M
2023-07-06 730.85 734.00 712.55 722.70 0.1M
2023-07-05 712.35 739.50 712.35 725.10 0.3M
2023-07-04 719.00 724.65 705.00 709.05 0.0M
2023-07-03 704.90 724.60 704.00 716.25 0.1M
2023-06-30 714.95 718.00 698.05 702.35 0.1M
2023-06-28 721.85 724.55 702.35 709.70 0.1M
2023-06-27 713.95 728.00 709.20 721.85 0.1M
2023-06-26 702.25 719.60 702.25 709.10 0.2M
2023-06-23 723.10 728.10 707.00 708.65 0.1M
2023-06-22 734.00 739.10 712.05 721.00 0.1M
2023-06-21 718.90 749.00 714.40 733.65 0.2M
2023-06-20 711.95 715.65 700.05 711.55 0.0M
2023-06-19 710.70 715.00 701.65 708.30 0.0M
2023-06-16 713.95 721.00 702.10 708.15 0.1M
2023-06-15 729.85 739.95 706.00 712.15 0.1M
2023-06-14 754.00 754.00 716.35 729.65 0.2M
2023-06-13 695.60 710.00 691.00 708.65 0.1M
2023-06-12 700.80 710.55 690.95 694.00 0.1M
2023-06-09 719.00 726.95 695.10 696.55 0.2M
2023-06-08 680.10 719.00 670.50 709.90 0.5M
2023-06-07 675.00 683.95 674.50 680.10 0.1M
2023-06-06 673.90 678.00 660.40 674.90 0.1M
2023-06-05 649.00 672.00 647.00 664.60 0.2M
2023-06-02 626.20 647.00 620.05 641.90 0.2M
2023-06-01 624.00 631.80 614.00 620.00 0.1M
2023-05-31 609.00 626.50 606.70 620.25 0.1M
2023-05-30 607.00 613.15 600.00 606.25 0.0M
2023-05-29 619.05 625.20 601.10 605.80 0.1M
2023-05-26 628.00 634.45 616.00 619.55 0.0M
2023-05-25 628.35 637.75 621.25 627.70 0.0M
2023-05-24 619.00 637.60 615.05 630.80 0.1M
2023-05-23 628.05 637.00 615.10 621.30 0.0M
2023-05-22 621.80 623.00 612.65 618.75 0.0M
2023-05-19 625.10 634.70 620.00 624.80 0.0M
2023-05-18 643.95 643.95 620.10 625.05 0.5M
2023-05-17 643.00 649.10 632.00 640.85 0.1M
2023-05-16 636.70 645.00 620.35 639.75 0.1M
2023-05-15 620.00 635.50 615.40 630.70 0.1M
2023-05-12 634.35 634.35 620.50 621.95 0.0M
2023-05-11 630.05 637.35 620.00 631.25 0.1M
2023-05-10 635.00 642.60 615.35 625.70 0.2M
2023-05-09 601.00 635.00 601.00 629.15 0.3M
2023-05-08 604.00 616.70 595.85 601.70 0.1M
2023-05-05 599.60 607.75 590.20 601.50 0.1M
2023-05-04 588.95 602.85 581.55 595.85 0.1M
2023-05-03 587.00 589.90 578.40 582.65 0.1M
2023-05-02 622.45 622.45 586.20 587.90 0.1M
2023-04-28 599.00 599.00 589.75 591.05 0.0M
2023-04-27 591.95 598.95 590.30 594.95 0.0M
2023-04-26 593.10 599.70 578.00 590.05 0.1M
2023-04-25 595.00 604.45 591.00 592.95 0.1M
2023-04-24 604.90 627.25 578.00 591.80 0.5M
2023-04-21 582.10 601.00 578.00 598.55 0.1M
2023-04-20 588.50 593.00 578.35 581.15 0.0M
2023-04-19 586.35 594.50 582.55 588.50 0.1M
2023-04-18 598.00 603.00 581.10 583.45 0.1M
2023-04-17 586.95 600.00 577.80 597.85 0.1M
2023-04-13 590.00 600.10 572.15 583.00 0.1M
2023-04-12 595.10 609.00 585.05 591.20 0.3M
2023-04-11 539.00 594.00 535.05 588.00 0.5M
2023-04-10 537.00 538.20 532.00 533.70 0.0M
2023-04-06 537.95 542.35 537.05 537.45 0.0M
2023-04-05 546.95 546.95 537.45 537.95 0.0M
2023-04-03 555.00 556.20 539.45 540.10 0.0M
2023-03-31 549.10 552.55 545.50 547.90 0.0M
2023-03-29 535.00 548.90 529.95 545.05 0.0M
2023-03-28 550.40 550.45 536.50 541.55 0.0M
2023-03-27 554.05 556.65 548.95 549.30 0.0M
2023-03-24 549.75 562.50 544.95 556.30 0.1M
2023-03-23 548.65 554.50 544.30 549.85 0.0M
2023-03-22 544.50 553.50 540.00 549.10 0.0M
2023-03-21 566.20 566.20 540.65 543.85 0.1M
2023-03-20 564.20 576.95 563.10 566.50 0.2M
2023-03-17 567.00 577.90 566.00 567.35 0.1M
2023-03-16 566.55 572.90 551.75 569.20 0.2M
2023-03-15 560.00 571.00 543.15 565.05 0.2M
2023-03-14 559.80 559.95 547.55 553.00 0.1M
2023-03-13 556.00 575.00 545.15 549.05 0.1M
2023-03-10 546.30 565.95 528.00 556.05 0.1M
2023-03-09 556.60 560.00 541.00 546.30 0.1M
2023-03-08 537.30 567.90 537.30 556.90 0.1M
2023-03-06 540.00 556.45 540.00 545.50 0.1M
2023-03-03 507.25 537.00 505.60 532.85 0.2M
2023-03-02 499.85 514.45 498.90 504.70 0.0M
2023-03-01 489.30 505.00 488.45 499.20 0.0M
2023-02-28 494.95 494.95 481.30 487.60 0.0M
2023-02-27 496.30 496.30 480.60 484.75 0.0M
2023-02-24 496.00 500.00 490.70 492.70 0.0M
2023-02-23 502.05 502.05 488.05 495.30 0.0M
2023-02-22 506.75 506.75 495.00 497.15 0.0M
2023-02-21 500.50 504.45 497.50 502.15 0.0M
2023-02-20 503.50 508.85 498.00 499.75 0.0M
2023-02-17 504.00 509.00 501.30 503.50 0.0M
2023-02-16 498.15 505.00 497.00 501.85 0.0M
2023-02-15 498.00 499.65 492.30 496.10 0.0M
2023-02-14 503.80 505.40 492.00 495.40 0.0M
2023-02-13 508.00 508.00 503.75 504.15 0.0M
2023-02-10 499.00 505.00 497.65 503.75 0.0M
2023-02-09 495.10 503.00 493.75 497.45 0.0M
2023-02-08 495.25 499.90 492.35 496.20 0.0M
2023-02-07 505.00 506.00 491.80 494.70 0.0M
2023-02-06 503.95 506.95 496.95 501.00 0.0M
2023-02-03 501.00 508.85 501.00 502.75 0.0M
2023-02-02 502.95 510.90 498.35 502.80 0.1M
2023-02-01 515.65 515.65 498.75 502.35 0.1M
2023-01-31 512.70 516.60 504.20 508.05 0.0M
2023-01-30 504.85 519.20 503.20 507.40 0.1M
2023-01-27 507.00 513.00 496.55 504.85 0.1M
2023-01-25 522.00 536.90 507.60 511.80 0.1M
2023-01-24 569.55 580.00 528.30 541.25 0.4M
2023-01-23 540.50 564.40 535.70 559.25 0.2M
2023-01-20 530.00 567.00 527.00 540.70 0.5M
2023-01-19 523.00 530.10 522.00 525.70 0.1M
2023-01-18 507.55 530.00 507.10 523.65 0.1M
2023-01-17 504.00 513.80 500.20 507.20 0.0M
2023-01-16 515.10 516.45 505.00 506.30 0.0M
2023-01-13 520.00 522.55 506.95 510.00 0.1M
2023-01-12 529.80 529.80 512.75 514.85 0.0M
2023-01-11 528.80 535.85 521.65 526.10 0.0M
2023-01-10 512.95 529.90 507.40 523.90 0.1M
2023-01-09 519.00 522.50 505.00 507.35 0.0M
2023-01-06 513.15 525.85 507.55 513.50 0.0M
2023-01-05 515.50 524.00 504.00 520.95 0.0M
2023-01-04 516.50 516.50 507.10 510.40 0.1M
2023-01-03 516.50 520.10 506.00 509.30 0.0M
2023-01-02 524.00 524.00 504.75 509.60 0.0M