Apex Frozen Foods Ltd (APEX)

APEX
🏛️ Indien →
229.10
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 237.76 279.00 237.76 273.45 2.1M
2024-12-30 240.80 240.80 236.01 237.76 0.0M
2024-12-27 241.10 241.85 237.00 240.10 0.0M
2024-12-26 242.00 244.47 235.23 240.16 0.1M
2024-12-24 243.00 247.97 240.22 241.43 0.0M
2024-12-23 248.85 250.50 238.01 242.07 0.2M
2024-12-20 260.90 262.95 245.10 246.84 0.1M
2024-12-19 256.10 264.04 256.10 260.18 0.1M
2024-12-18 267.65 272.00 259.51 260.91 0.1M
2024-12-17 272.30 274.00 266.18 267.91 0.1M
2024-12-16 259.80 279.55 258.32 274.41 0.7M
2024-12-13 252.02 262.78 252.02 258.90 0.1M
2024-12-12 262.00 264.09 256.00 257.21 0.0M
2024-12-11 269.70 269.70 260.10 265.10 0.1M
2024-12-10 257.90 269.28 255.87 267.87 0.3M
2024-12-09 254.15 262.00 254.00 256.42 0.1M
2024-12-06 256.00 259.88 253.73 256.08 0.0M
2024-12-05 255.00 265.00 252.89 258.91 0.2M
2024-12-04 240.90 257.20 240.40 252.89 0.2M
2024-12-03 236.10 243.58 236.10 239.75 0.1M
2024-12-02 235.82 236.85 233.05 235.82 0.0M
2024-11-29 235.49 238.49 233.61 235.75 0.0M
2024-11-28 230.45 238.40 229.02 234.18 0.1M
2024-11-27 226.50 234.94 225.45 229.44 0.1M
2024-11-26 231.00 234.75 222.85 224.32 0.2M
2024-11-25 244.90 245.58 230.25 231.83 0.1M
2024-11-22 238.20 245.19 233.51 243.24 0.1M
2024-11-21 235.55 241.18 230.71 236.13 0.1M
2024-11-19 233.40 243.32 232.01 239.14 0.1M
2024-11-18 229.76 234.98 227.00 231.40 0.1M
2024-11-14 224.80 234.29 219.00 230.29 0.1M
2024-11-13 238.00 238.00 219.00 222.49 0.3M
2024-11-12 251.20 259.35 242.00 243.37 0.1M
2024-11-11 255.98 257.00 251.42 253.24 0.0M
2024-11-08 262.25 263.90 254.21 255.99 0.1M
2024-11-07 266.55 271.88 258.41 262.03 0.1M
2024-11-06 263.45 272.02 259.44 265.10 0.2M
2024-11-05 257.51 266.40 255.00 260.85 0.2M
2024-11-04 249.00 267.00 240.39 258.83 0.3M
2024-11-01 242.70 248.00 235.51 247.10 0.0M
2024-10-31 239.40 242.80 238.00 239.94 0.0M
2024-10-30 237.99 243.56 237.51 240.56 0.1M
2024-10-29 239.90 242.90 237.01 237.82 0.1M
2024-10-28 238.64 244.09 237.00 240.17 0.1M
2024-10-25 242.56 244.04 235.65 238.63 0.0M
2024-10-24 242.00 247.30 241.30 242.39 0.0M
2024-10-23 240.83 250.00 239.30 243.26 0.1M
2024-10-22 254.76 257.22 242.90 243.68 0.1M
2024-10-21 267.00 269.70 253.10 255.40 0.1M
2024-10-18 252.90 267.30 251.50 265.30 0.4M
2024-10-17 260.80 260.80 253.00 253.35 0.1M
2024-10-16 260.00 264.90 257.05 260.30 0.1M
2024-10-15 250.95 264.15 249.60 261.37 0.3M
2024-10-14 243.51 252.00 243.11 250.95 0.1M
2024-10-11 246.99 252.59 237.50 244.23 0.1M
2024-10-10 244.00 248.17 239.42 246.28 0.1M
2024-10-09 235.00 245.00 235.00 242.25 0.1M
2024-10-08 228.46 238.92 228.00 236.13 0.1M
2024-10-07 238.80 239.99 226.01 229.83 0.1M
2024-10-04 240.10 249.77 233.15 239.06 0.2M
2024-10-03 244.00 246.70 234.10 240.78 0.2M
2024-10-01 249.25 251.65 246.50 247.53 0.1M
2024-09-30 248.50 252.00 247.05 249.20 0.1M
2024-09-27 254.00 255.25 248.00 249.70 0.1M
2024-09-26 252.25 262.25 249.15 253.05 0.3M
2024-09-25 246.30 253.95 244.10 252.25 0.1M
2024-09-24 251.30 251.65 246.05 246.35 0.1M
2024-09-23 251.85 254.55 248.80 251.80 0.1M
2024-09-20 249.00 252.35 244.00 251.45 0.1M
2024-09-19 251.95 253.50 243.60 248.00 0.1M
2024-09-18 256.25 256.40 250.00 250.65 0.1M
2024-09-17 254.75 261.95 252.10 256.25 0.3M
2024-09-16 254.60 256.60 248.50 254.10 0.2M
2024-09-13 252.95 255.95 252.10 253.30 0.1M
2024-09-12 254.00 256.70 249.90 252.70 0.1M
2024-09-11 259.20 261.10 249.95 252.25 0.1M
2024-09-10 258.00 263.35 257.60 259.20 0.1M
2024-09-09 258.65 262.15 253.20 257.35 0.2M
2024-09-06 267.00 267.55 260.05 261.35 0.1M
2024-09-05 265.80 268.90 264.20 266.15 0.1M
2024-09-04 257.00 268.80 256.95 264.40 0.2M
2024-09-03 261.80 263.50 258.00 260.20 0.1M
2024-09-02 259.65 266.00 258.05 260.85 0.1M
2024-08-30 261.90 264.70 258.00 259.50 0.1M
2024-08-29 267.40 268.65 256.25 259.05 0.2M
2024-08-28 273.80 276.45 265.00 266.40 0.2M
2024-08-27 277.80 278.90 271.80 273.80 0.2M
2024-08-26 274.30 286.00 265.95 276.80 0.5M
2024-08-23 274.05 278.00 269.35 272.35 0.1M
2024-08-22 278.05 280.20 273.05 274.05 0.1M
2024-08-21 271.20 284.00 270.20 278.05 0.3M
2024-08-20 275.90 277.40 269.00 270.05 0.1M
2024-08-19 267.75 277.00 267.05 275.90 0.2M
2024-08-16 270.00 272.40 264.50 265.30 0.1M
2024-08-14 265.95 271.50 258.30 264.60 0.2M
2024-08-13 274.20 274.95 263.95 264.90 0.2M
2024-08-12 277.00 282.90 272.20 275.10 0.3M
2024-08-09 274.45 292.00 273.50 283.95 1.1M
2024-08-08 275.50 279.85 271.30 272.55 0.3M
2024-08-07 269.60 281.00 265.70 278.00 0.6M
2024-08-06 274.00 278.45 263.25 264.85 0.3M
2024-08-05 275.00 278.65 265.50 270.45 0.4M
2024-08-02 286.30 291.30 281.90 284.20 0.3M
2024-08-01 275.20 298.00 275.20 292.85 1.0M
2024-07-31 282.96 282.96 274.00 275.10 0.2M
2024-07-30 282.60 289.95 278.04 281.99 0.4M
2024-07-29 292.98 294.40 280.20 282.74 0.8M
2024-07-26 295.90 302.35 287.00 289.67 0.7M
2024-07-25 308.00 324.00 288.05 292.68 3.5M
2024-07-24 263.00 312.07 262.99 311.10 10.3M
2024-07-23 253.52 271.95 244.00 260.06 3.0M
2024-07-22 241.45 259.00 237.15 251.24 1.8M
2024-07-19 231.03 259.00 230.51 237.67 2.0M
2024-07-18 226.20 243.98 226.20 231.03 0.8M
2024-07-16 224.00 229.50 223.44 225.42 0.1M
2024-07-15 229.00 232.12 222.51 223.76 0.1M
2024-07-12 234.02 237.00 227.42 228.77 0.1M
2024-07-11 229.85 238.00 228.14 234.02 0.1M
2024-07-10 228.84 235.00 222.41 229.85 0.1M
2024-07-09 231.74 237.71 226.91 227.84 0.1M
2024-07-08 234.70 237.06 228.04 230.82 0.1M
2024-07-05 227.00 235.65 225.85 233.14 0.2M
2024-07-04 224.90 229.00 224.00 226.24 0.1M
2024-07-03 223.90 228.91 223.01 224.69 0.1M
2024-07-02 225.45 228.00 220.50 222.25 0.1M
2024-07-01 223.10 226.38 222.81 223.85 0.1M
2024-06-28 221.90 226.00 221.22 222.21 0.1M
2024-06-27 226.58 230.19 220.01 220.74 0.1M
2024-06-26 231.75 231.75 225.75 226.58 0.1M
2024-06-25 231.26 236.80 229.00 230.14 0.1M
2024-06-24 232.00 235.48 229.00 231.24 0.1M
2024-06-21 235.00 236.90 232.00 232.80 0.1M
2024-06-20 237.50 238.45 234.01 234.64 0.1M
2024-06-19 233.70 244.90 228.72 235.84 0.4M
2024-06-18 229.28 241.89 224.12 232.74 0.5M
2024-06-14 232.20 234.40 228.06 229.28 0.1M
2024-06-13 234.20 237.50 230.64 231.89 0.1M
2024-06-12 235.30 238.80 232.01 232.84 0.1M
2024-06-11 241.95 241.95 232.00 234.12 0.2M
2024-06-10 248.89 248.89 240.00 242.34 0.5M
2024-06-07 218.75 238.00 218.75 233.80 1.0M
2024-06-06 210.00 222.00 210.00 217.35 0.3M
2024-06-05 207.70 209.90 199.00 208.85 0.1M
2024-06-04 206.00 208.95 191.00 203.10 0.1M
2024-06-03 212.55 214.40 204.55 205.75 0.1M
2024-05-31 211.00 211.00 205.60 207.05 0.0M
2024-05-30 209.00 212.25 205.80 207.25 0.1M
2024-05-29 209.85 209.85 207.15 208.10 0.0M
2024-05-28 207.45 210.50 204.60 209.85 0.1M
2024-05-27 214.50 215.60 206.10 207.05 0.2M
2024-05-24 219.55 221.00 214.95 215.85 0.1M
2024-05-23 218.90 222.25 217.40 219.55 0.1M
2024-05-22 215.00 222.45 215.00 217.35 0.1M
2024-05-21 216.00 216.90 213.00 214.95 0.0M
2024-05-18 217.00 217.00 217.00 217.00 0.0M
2024-05-17 218.95 223.50 218.00 219.10 0.0M
2024-05-16 220.60 221.35 217.05 218.05 0.0M
2024-05-15 219.70 221.80 218.55 219.85 0.0M
2024-05-14 217.40 222.30 215.75 218.80 0.0M
2024-05-13 216.00 220.65 211.50 217.40 0.1M
2024-05-10 216.35 221.00 214.20 216.15 0.1M
2024-05-09 224.00 230.55 215.10 216.30 0.1M
2024-05-08 225.60 230.00 223.05 228.50 0.1M
2024-05-07 226.70 232.35 222.00 226.50 0.1M
2024-05-06 234.80 236.70 225.10 226.10 0.1M
2024-05-03 236.40 237.35 225.00 235.25 0.4M
2024-05-02 216.65 238.00 216.50 235.05 0.7M
2024-04-30 217.00 221.45 215.90 216.65 0.1M
2024-04-29 219.20 220.50 215.00 216.60 0.1M
2024-04-26 214.80 222.00 214.05 218.50 0.1M
2024-04-25 215.60 217.90 213.00 213.95 0.0M
2024-04-24 218.95 219.90 213.10 214.75 0.1M
2024-04-23 212.85 222.65 212.80 217.70 0.2M
2024-04-22 214.45 217.40 210.60 212.25 0.1M
2024-04-19 202.95 214.90 201.80 212.35 0.2M
2024-04-18 208.00 209.45 204.20 204.90 0.1M
2024-04-16 200.60 208.00 200.10 206.55 0.0M
2024-04-15 205.00 207.30 198.15 203.65 0.1M
2024-04-12 211.00 212.80 206.00 208.10 0.1M
2024-04-10 210.00 213.65 209.95 212.65 0.0M
2024-04-09 212.60 213.65 209.55 210.50 0.0M
2024-04-08 217.05 217.05 212.50 213.20 0.0M
2024-04-05 212.90 216.65 210.55 215.90 0.1M
2024-04-04 211.50 217.30 211.45 213.35 0.2M
2024-04-03 211.75 212.20 206.35 210.35 0.1M
2024-04-02 204.90 211.50 203.00 209.75 0.2M
2024-04-01 197.00 204.90 196.95 202.90 0.1M
2024-03-28 195.90 203.50 195.05 197.50 0.2M
2024-03-27 197.40 200.20 194.00 195.90 0.2M
2024-03-26 201.00 205.00 196.00 197.35 0.2M
2024-03-22 199.00 204.70 198.85 203.10 0.1M
2024-03-21 200.95 203.90 196.90 199.80 0.1M
2024-03-20 199.20 203.00 196.90 198.30 0.1M
2024-03-19 200.90 203.90 196.10 197.95 0.1M
2024-03-18 202.00 206.50 199.55 200.50 0.1M
2024-03-15 205.90 207.95 198.05 201.15 0.1M
2024-03-14 195.00 209.65 190.35 206.45 0.2M
2024-03-13 202.40 208.90 188.30 191.70 0.2M
2024-03-12 206.75 209.35 201.00 202.40 0.1M
2024-03-11 216.90 217.90 206.00 206.75 0.2M
2024-03-07 212.40 219.65 212.40 215.10 0.1M
2024-03-06 218.40 219.40 209.70 212.35 0.2M
2024-03-05 219.90 222.00 217.20 217.80 0.1M
2024-03-04 223.60 224.55 219.40 220.20 0.1M
2024-03-02 224.30 225.35 221.95 223.00 0.0M
2024-03-01 220.45 228.95 220.45 223.40 0.1M
2024-02-29 218.35 221.00 216.50 219.55 0.1M
2024-02-28 222.45 226.20 214.35 216.20 0.1M
2024-02-27 228.60 229.70 221.55 222.15 0.1M
2024-02-26 229.90 231.65 226.70 227.60 0.1M
2024-02-23 224.45 234.35 224.45 230.80 0.3M
2024-02-22 228.25 230.80 222.10 223.05 0.1M
2024-02-21 228.95 233.20 226.80 228.25 0.1M
2024-02-20 232.35 233.70 226.00 227.90 0.1M
2024-02-19 224.00 239.00 224.00 232.35 0.4M
2024-02-16 222.75 225.60 218.50 224.50 0.2M
2024-02-15 219.40 223.70 217.55 218.40 0.2M
2024-02-14 209.90 218.90 209.00 217.15 0.4M
2024-02-13 219.05 222.45 204.15 212.90 0.7M
2024-02-12 231.00 242.00 217.50 219.05 0.9M
2024-02-09 270.00 275.00 254.05 260.60 0.3M
2024-02-08 268.65 270.55 262.05 266.15 0.2M
2024-02-07 275.40 275.95 266.20 268.65 0.2M
2024-02-06 265.35 278.20 262.70 273.75 0.6M
2024-02-05 275.00 279.80 260.40 263.55 0.4M
2024-02-02 277.00 285.00 271.50 274.50 1.0M
2024-02-01 254.70 273.30 253.35 271.60 2.2M
2024-01-31 249.00 262.60 248.45 253.80 0.6M
2024-01-30 252.75 254.90 245.00 248.25 0.2M
2024-01-29 256.00 263.45 250.00 251.10 0.4M
2024-01-25 253.00 261.90 251.50 254.15 0.2M
2024-01-24 252.50 258.00 250.05 253.70 0.2M
2024-01-23 266.00 268.50 249.65 251.60 0.4M
2024-01-20 268.30 273.40 265.75 266.80 0.3M
2024-01-19 267.90 271.00 263.30 266.40 0.3M
2024-01-18 265.50 274.00 256.40 266.00 0.5M
2024-01-17 251.55 276.20 250.40 264.00 1.2M
2024-01-16 263.70 265.55 251.75 254.80 0.5M
2024-01-15 268.60 280.35 260.45 262.30 1.4M
2024-01-12 250.75 285.80 250.75 266.80 6.1M
2024-01-11 243.05 252.15 241.65 248.20 0.9M
2024-01-10 233.55 253.80 233.55 240.45 1.9M
2024-01-09 233.10 235.45 230.15 231.15 0.1M
2024-01-08 236.00 236.95 229.00 230.45 0.2M
2024-01-05 240.25 241.95 233.30 235.00 0.3M
2024-01-04 235.90 242.60 235.40 238.65 0.8M
2024-01-03 223.35 241.15 221.85 233.25 1.2M
2024-01-02 225.90 225.90 220.75 222.40 0.1M
2024-01-01 224.70 229.25 224.05 225.20 0.2M