Apoorva Leasing Finance Investment (APOO)

APOO
🏛️ India →
31.45
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
2022-12-30 41.40 41.40 41.40 41.40 0.0M
2022-12-29 43.55 43.55 43.55 43.55 0.0M
2022-12-28 46.00 46.15 41.80 45.80 0.0M
2022-12-27 45.40 45.40 41.10 44.00 0.0M
2022-12-26 43.25 43.25 39.15 43.25 0.0M
2022-12-23 41.20 41.20 37.30 41.20 0.0M
2022-12-22 39.25 39.25 39.25 39.25 0.0M
2022-12-19 38.55 38.55 37.40 37.40 0.0M
2022-12-16 35.20 38.55 34.95 38.55 0.0M
2022-12-14 36.75 36.75 36.75 36.75 0.0M
2022-12-13 35.10 38.65 35.10 38.65 0.0M
2022-12-12 36.85 36.85 36.85 36.85 0.0M
2022-12-08 36.55 36.55 36.10 36.10 0.0M
2022-12-07 36.00 36.00 34.95 34.95 0.0M
2022-12-06 36.00 36.00 36.00 36.00 0.0M
2022-11-25 37.00 37.00 37.00 37.00 0.0M
2022-11-24 36.70 36.70 35.25 35.25 0.0M
2022-11-22 38.00 38.00 36.70 36.70 0.0M
2022-11-21 38.50 38.50 38.50 38.50 0.0M
2022-11-18 39.90 39.90 39.90 39.90 0.0M
2022-11-17 38.00 38.00 38.00 38.00 0.0M
2022-11-15 38.25 38.25 38.25 38.25 0.0M
2022-11-14 38.95 40.85 38.95 38.95 0.0M
2022-11-11 40.75 40.75 38.95 38.95 0.0M
2022-11-10 38.95 42.00 38.95 38.95 0.0M
2022-11-09 42.50 44.30 40.10 40.15 0.0M
2022-11-07 42.20 42.20 42.20 42.20 0.0M
2022-11-04 40.25 42.30 40.25 42.25 0.0M
2022-11-03 42.35 42.35 42.35 42.35 0.0M
2022-11-02 40.35 42.40 40.35 42.35 0.0M
2022-11-01 42.60 42.60 42.45 42.45 0.0M
2022-10-31 44.80 44.80 42.65 44.65 0.0M
2022-10-28 42.90 44.95 42.90 44.85 0.0M
2022-10-27 43.10 43.10 42.90 42.90 0.0M
2022-10-25 44.45 45.15 44.45 45.15 0.0M
2022-10-24 43.55 45.35 43.55 44.45 0.0M
2022-10-21 43.55 43.55 43.55 43.55 0.0M
2022-10-20 43.60 45.80 43.60 45.80 0.0M
2022-10-19 44.50 46.00 44.50 45.85 0.0M
2022-10-18 43.70 44.85 40.65 44.50 0.0M
2022-10-14 42.75 42.75 42.75 42.75 0.0M
2022-10-13 44.95 44.95 44.85 44.85 0.0M
2022-10-12 44.30 45.40 44.30 44.95 0.0M
2022-10-11 44.30 44.30 44.30 44.30 0.0M
2022-10-10 46.00 48.20 44.30 44.30 0.0M
2022-10-07 42.55 46.90 42.55 46.10 0.0M
2022-10-06 43.60 45.70 41.50 44.70 0.0M
2022-10-04 46.20 46.20 43.65 43.65 0.0M
2022-10-03 42.00 46.20 42.00 45.90 0.0M
2022-09-30 44.10 44.10 41.00 44.10 0.0M
2022-09-29 43.65 45.30 41.05 42.00 0.1M
2022-09-28 45.00 46.50 42.35 43.20 0.0M
2022-09-27 42.50 44.55 40.40 44.55 0.0M
2022-09-26 40.95 42.50 40.20 42.50 0.0M
2022-09-23 40.95 42.90 40.95 40.95 0.0M
2022-09-22 40.95 40.95 40.95 40.95 0.0M
2022-09-20 39.45 41.10 39.45 39.45 0.0M
2022-09-19 41.45 41.45 39.45 39.45 0.0M
2022-09-16 40.55 41.50 38.95 41.50 0.0M
2022-09-15 38.95 39.75 38.95 39.75 0.0M
2022-09-14 35.05 38.40 35.00 38.15 0.0M
2022-09-13 36.30 39.00 36.20 36.70 0.0M
2022-09-12 40.00 41.80 37.95 38.10 0.0M
2022-09-09 42.00 42.00 39.90 39.90 0.0M
2022-09-08 40.70 42.00 40.70 42.00 0.0M
2022-09-07 42.15 42.15 42.00 42.00 0.0M
2022-09-06 42.15 42.15 42.15 42.15 0.0M
2022-09-02 42.20 42.20 42.20 42.20 0.0M
2022-09-01 42.50 42.50 42.50 42.50 0.0M
2022-08-30 42.65 42.65 42.60 42.60 0.0M
2022-08-29 42.65 42.65 42.65 42.65 0.0M
2022-08-25 42.65 42.65 42.60 42.65 0.0M
2022-08-24 41.50 43.05 41.50 42.65 0.0M
2022-08-22 41.55 41.55 41.50 41.50 0.0M
2022-08-17 41.65 41.65 41.55 41.55 0.0M
2022-08-16 42.50 42.50 41.65 41.65 0.0M
2022-08-12 37.75 41.65 37.75 41.65 0.0M
2022-08-11 39.70 39.70 39.70 39.70 0.0M
2022-08-10 38.85 39.70 36.10 39.70 0.0M
2022-08-08 37.90 37.90 37.90 37.90 0.0M
2022-08-05 40.90 40.90 37.90 38.15 0.0M
2022-08-03 36.10 39.85 36.10 39.85 0.0M
2022-08-02 38.00 38.00 38.00 38.00 0.0M
2022-08-01 41.20 41.20 39.15 39.95 0.0M
2022-07-29 41.20 41.20 41.20 41.20 0.0M
2022-07-28 41.20 41.20 41.20 41.20 0.0M
2022-07-27 41.20 41.20 41.20 41.20 0.0M
2022-07-25 43.35 43.35 43.35 43.35 0.0M
2022-07-22 43.55 43.55 39.45 43.35 0.0M
2022-07-20 45.50 45.50 41.50 41.50 0.0M
2022-07-19 44.45 44.45 43.65 43.65 0.0M
2022-07-18 45.90 45.90 45.90 45.90 0.0M
2022-07-15 44.45 44.45 43.95 43.95 0.0M
2022-07-14 43.00 43.00 42.95 42.95 0.0M
2022-07-13 44.35 44.35 43.00 43.00 0.0M
2022-07-12 43.75 43.75 42.80 42.80 0.0M
2022-07-11 40.95 42.10 40.95 41.90 0.0M
2022-07-08 40.15 40.15 40.15 40.15 0.0M
2022-07-07 38.50 40.15 36.60 40.15 0.0M
2022-07-06 38.50 38.50 38.50 38.50 0.0M
2022-07-05 41.75 41.75 40.50 40.50 0.0M
2022-07-04 43.40 43.40 41.75 41.75 0.0M
2022-06-28 41.00 41.40 41.00 41.35 0.0M
2022-06-23 41.40 41.40 41.40 41.40 0.0M
2022-06-22 42.50 42.50 41.90 42.20 0.0M
2022-06-21 39.50 40.70 39.50 40.70 0.0M
2022-06-20 42.20 42.20 41.55 41.55 0.0M
2022-06-16 41.00 41.00 41.00 41.00 0.0M
2022-06-15 41.05 41.05 38.50 41.00 0.0M
2022-06-14 42.30 42.30 38.70 39.95 0.0M
2022-06-13 38.75 40.70 38.75 40.70 0.0M
2022-06-07 39.95 41.40 38.00 40.75 0.0M
2022-06-06 39.95 39.95 39.95 39.95 0.0M
2022-06-03 39.95 41.15 39.95 40.75 0.0M
2022-06-02 39.95 39.95 38.00 39.95 0.0M
2022-06-01 39.80 39.80 38.50 39.80 0.0M
2022-05-31 41.45 41.45 38.10 39.80 0.0M
2022-05-30 36.90 39.90 36.90 39.50 0.0M
2022-05-27 40.80 40.80 37.55 38.80 0.0M
2022-05-26 36.40 39.50 36.40 39.50 0.0M
2022-05-25 41.00 41.90 38.20 38.20 0.0M
2022-05-24 42.00 42.40 36.65 42.40 0.0M
2022-05-23 43.80 43.80 39.20 40.30 0.0M
2022-05-20 44.20 44.20 40.45 43.30 0.0M
2022-05-19 51.00 53.80 44.20 44.20 0.0M
2022-05-18 46.70 51.30 43.00 49.10 0.0M
2022-05-17 45.35 48.00 42.60 46.70 0.0M
2022-05-16 47.00 47.05 41.10 45.35 0.0M
2022-05-13 38.70 44.00 38.70 42.80 0.0M
2022-05-12 41.60 49.85 41.60 41.80 0.0M
2022-05-11 45.90 45.95 40.10 45.35 0.0M
2022-05-10 40.30 46.35 40.30 42.00 0.0M
2022-05-09 43.05 46.75 40.60 42.15 0.0M
2022-05-06 52.35 52.35 43.50 43.90 0.0M
2022-05-05 49.00 49.00 44.50 47.80 0.0M
2022-05-04 51.35 51.35 43.20 48.00 0.0M
2022-05-02 46.00 47.35 45.85 46.70 0.0M
2022-04-29 46.00 46.00 42.05 45.95 0.0M
2022-04-28 47.00 47.80 41.25 46.25 0.0M
2022-04-27 44.10 47.25 43.30 44.55 0.0M
2022-04-26 42.55 51.15 42.55 47.75 0.0M
2022-04-25 47.30 47.30 42.80 47.20 0.0M
2022-04-22 44.70 47.90 41.50 47.45 0.0M
2022-04-21 44.90 44.90 41.10 44.70 0.0M
2022-04-20 40.00 46.50 39.60 44.90 0.0M
2022-04-19 45.00 49.00 40.55 42.55 0.0M
2022-04-18 46.00 46.40 42.25 44.95 0.0M
2022-04-13 39.55 43.40 38.15 42.25 0.0M
2022-04-12 46.80 46.80 38.80 39.70 0.0M
2022-04-11 42.55 42.55 39.55 42.55 0.0M
2022-04-08 37.05 45.25 37.05 38.70 0.0M
2022-04-07 41.15 41.15 37.15 41.15 0.0M
2022-04-06 41.15 41.15 41.15 41.15 0.0M
2022-04-05 41.00 41.15 38.95 41.15 0.0M
2022-04-04 39.80 41.75 37.85 40.95 0.0M
2022-04-01 37.85 39.80 37.85 39.80 0.0M
2022-03-31 40.95 40.95 39.80 39.80 0.0M
2022-03-30 40.95 40.95 40.95 40.95 0.0M
2022-03-28 43.25 43.25 41.20 41.20 0.0M
2022-03-25 39.60 43.60 39.60 43.35 0.0M
2022-03-24 37.70 41.60 37.70 41.55 0.0M
2022-03-23 39.65 39.65 39.65 39.65 0.0M
2022-03-22 43.00 43.00 41.70 41.70 0.0M
2022-03-21 44.70 44.70 43.00 43.00 0.0M
2022-03-17 46.50 46.50 42.20 43.80 0.0M
2022-03-16 43.00 44.40 40.40 44.40 0.0M
2022-03-15 41.75 43.00 39.70 42.50 0.0M
2022-03-14 37.95 41.85 37.95 41.75 0.0M
2022-03-11 41.20 41.20 39.90 39.90 0.0M
2022-03-10 42.00 42.00 42.00 42.00 0.0M
2022-03-09 42.05 43.95 42.00 43.95 0.0M
2022-03-08 46.40 46.40 42.00 42.05 0.0M
2022-03-07 44.95 44.95 40.85 44.20 0.0M
2022-03-04 41.50 43.00 39.65 42.95 0.0M
2022-03-03 43.85 45.95 41.70 41.70 0.0M
2022-03-02 43.90 43.90 43.00 43.85 0.0M
2022-02-28 43.70 43.95 43.00 43.00 0.0M
2022-02-25 43.40 43.40 42.75 42.80 0.0M
2022-02-24 41.70 41.70 38.15 41.35 0.0M
2022-02-23 40.00 41.00 38.95 40.00 0.0M
2022-02-22 41.00 41.00 38.85 41.00 0.0M
2022-02-21 42.90 42.90 40.85 40.85 0.0M
2022-02-18 42.95 42.95 42.00 42.95 0.0M
2022-02-17 42.95 42.95 42.95 42.95 0.0M
2022-02-16 43.90 43.90 43.90 43.90 0.0M
2022-02-15 44.15 44.15 43.50 43.95 0.0M
2022-02-14 46.45 48.75 44.15 44.15 0.0M
2022-02-11 46.05 46.80 42.50 46.45 0.0M
2022-02-10 45.90 46.00 41.90 44.70 0.0M
2022-02-09 46.40 46.40 42.75 44.05 0.0M
2022-02-08 41.80 45.75 41.80 44.95 0.0M
2022-02-07 43.85 44.80 40.85 43.95 0.0M
2022-02-04 46.95 46.95 42.95 42.95 0.0M
2022-02-03 48.40 48.40 44.90 45.20 0.0M
2022-02-02 46.10 50.00 45.50 47.25 0.0M
2022-02-01 47.55 49.40 46.10 47.85 0.0M
2022-01-31 53.40 53.40 48.45 48.50 0.0M
2022-01-28 46.45 51.00 46.45 51.00 0.0M
2022-01-27 48.85 48.85 48.85 48.85 0.0M
2022-01-25 48.85 48.85 48.85 48.85 0.0M
2022-01-24 48.85 48.85 48.85 48.85 0.0M
2022-01-21 48.85 51.40 48.85 51.40 0.0M
2022-01-20 49.40 51.85 46.95 51.40 0.0M
2022-01-19 51.85 51.85 49.40 49.40 0.0M
2022-01-18 53.30 54.85 49.65 51.85 0.0M
2022-01-17 50.00 52.25 50.00 52.25 0.0M
2022-01-14 49.35 50.25 45.60 49.80 0.0M
2022-01-13 48.30 48.30 43.70 47.90 0.0M
2022-01-12 46.00 46.00 44.75 46.00 0.0M
2022-01-11 43.85 43.85 43.85 43.85 0.0M
2022-01-10 41.80 41.80 41.80 41.80 0.0M
2022-01-07 38.10 39.85 38.10 39.85 0.0M
2022-01-06 38.00 38.00 36.20 38.00 0.0M
2022-01-05 36.20 36.20 32.80 36.20 0.0M
2022-01-04 34.50 34.50 34.50 34.50 0.0M
2022-01-03 36.00 36.00 33.00 33.25 0.0M