APL Apollo Tubes Ltd (APLA)

APLA
🏛️ Indien →
1,731.10
Letzte Aktualisierung: 2025-10-01
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
2021-12-31 1,001.00 1,007.50 988.00 999.80 0.2M
2021-12-30 999.00 1,009.00 982.60 997.75 0.2M
2021-12-29 1,006.00 1,006.00 993.20 996.75 0.1M
2021-12-28 998.25 1,012.10 994.10 1,000.25 0.3M
2021-12-27 1,013.40 1,015.00 980.00 991.20 0.3M
2021-12-24 1,038.00 1,038.00 1,005.10 1,008.50 0.4M
2021-12-23 1,054.00 1,060.00 1,020.00 1,025.15 0.5M
2021-12-22 1,062.00 1,077.00 1,034.95 1,049.75 0.8M
2021-12-21 1,034.00 1,074.90 1,026.55 1,054.85 0.6M
2021-12-20 980.00 1,036.90 946.55 1,017.15 1.0M
2021-12-17 1,088.00 1,102.50 1,006.95 1,024.15 0.9M
2021-12-16 1,098.80 1,114.55 1,062.55 1,071.25 0.8M
2021-12-15 1,059.00 1,099.90 1,041.95 1,082.85 0.9M
2021-12-14 1,018.40 1,104.70 1,012.20 1,058.95 2.0M
2021-12-13 1,008.00 1,034.80 996.65 1,011.80 1.1M
2021-12-10 930.00 991.90 929.75 985.25 1.1M
2021-12-09 924.50 947.00 921.35 942.80 0.3M
2021-12-08 923.95 938.00 911.05 919.20 0.2M
2021-12-07 915.00 925.60 904.90 915.60 0.2M
2021-12-06 928.00 939.90 900.00 904.15 0.3M
2021-12-03 953.00 955.00 916.05 925.35 0.2M
2021-12-02 927.80 957.00 916.85 946.55 0.6M
2021-12-01 924.00 935.00 913.00 921.95 0.3M
2021-11-30 897.00 926.00 895.00 924.00 0.7M
2021-11-29 870.00 910.20 822.65 899.20 0.5M
2021-11-26 912.00 938.65 862.50 887.10 0.4M
2021-11-25 924.00 932.20 912.00 916.90 0.4M
2021-11-24 909.70 934.10 908.85 925.25 0.4M
2021-11-23 888.00 920.15 871.20 909.70 0.7M
2021-11-22 918.00 918.00 883.00 895.30 0.5M
2021-11-18 914.80 917.65 882.15 910.45 0.5M
2021-11-17 912.00 939.95 895.45 907.90 0.9M
2021-11-16 913.40 922.00 902.00 913.15 0.3M
2021-11-15 924.90 927.40 901.75 913.40 0.5M
2021-11-12 890.00 923.80 882.40 920.00 0.6M
2021-11-11 918.80 920.00 891.15 901.80 7.3M
2021-11-10 883.00 919.90 881.95 908.70 0.7M
2021-11-09 892.50 895.00 874.95 883.70 0.5M
2021-11-08 870.00 876.20 861.25 873.85 0.4M
2021-11-04 860.00 865.00 855.00 862.45 0.2M
2021-11-03 849.80 849.80 833.85 845.75 0.4M
2021-11-02 836.00 849.70 825.00 843.85 0.7M
2021-11-01 801.00 834.00 801.00 831.75 0.3M
2021-10-29 804.10 805.30 762.00 800.10 0.8M
2021-10-28 795.15 818.70 781.15 805.30 0.9M
2021-10-27 810.00 818.80 780.00 789.05 0.4M
2021-10-26 761.90 823.80 761.20 807.50 1.0M
2021-10-25 820.00 822.15 750.10 760.55 1.4M
2021-10-22 826.05 830.95 809.10 816.45 0.4M
2021-10-21 858.50 863.45 810.00 823.10 0.7M
2021-10-20 892.90 892.90 841.00 852.55 0.4M
2021-10-19 867.00 895.00 861.40 883.20 0.8M
2021-10-18 835.00 862.00 833.20 860.00 0.7M
2021-10-14 863.25 869.35 843.40 850.65 0.3M
2021-10-13 879.70 879.70 853.00 854.40 0.3M
2021-10-12 883.00 885.00 862.00 872.70 0.2M
2021-10-11 858.00 884.00 857.00 878.25 0.5M
2021-10-08 862.00 866.90 846.25 854.40 0.4M
2021-10-07 849.90 861.00 826.85 857.05 0.6M
2021-10-06 863.00 863.60 840.10 845.50 0.6M
2021-10-05 865.00 876.50 850.00 853.00 0.5M
2021-10-04 859.00 891.90 851.00 872.25 0.7M
2021-10-01 821.00 869.00 820.20 848.85 1.0M
2021-09-30 822.00 836.55 804.10 821.80 0.9M
2021-09-29 845.00 845.00 820.00 829.45 0.9M
2021-09-28 873.90 880.00 841.00 847.85 0.3M
2021-09-27 899.85 899.90 861.00 868.85 0.9M
2021-09-24 924.95 925.00 885.00 894.15 0.2M
2021-09-23 887.40 920.00 885.60 913.75 0.2M
2021-09-22 891.25 904.40 875.00 879.35 0.2M
2021-09-21 924.00 924.00 869.10 882.60 0.4M
2021-09-20 945.95 949.00 915.00 918.55 0.2M
2021-09-17 983.00 987.60 942.30 945.95 0.5M
2021-09-16 924.75 1,044.70 923.20 956.15 0.6M
2021-09-15 949.00 951.12 920.00 929.55 0.5M
2021-09-14 941.40 945.00 920.00 940.00 0.8M
2021-09-13 948.00 954.25 916.92 927.38 0.8M
2021-09-09 926.02 950.50 918.10 939.75 0.8M
2021-09-08 887.55 937.50 887.55 919.90 0.9M
2021-09-07 866.00 887.45 860.05 882.48 0.7M
2021-09-06 855.00 855.50 840.00 851.52 0.2M
2021-09-03 852.50 857.55 845.00 849.60 0.2M
2021-09-02 843.00 857.50 838.50 851.73 0.3M
2021-09-01 837.50 848.73 820.00 838.38 0.4M
2021-08-31 826.00 836.10 813.88 830.05 0.3M
2021-08-30 828.45 832.95 819.27 822.50 0.3M
2021-08-27 825.00 834.00 796.95 822.98 0.4M
2021-08-26 776.30 815.00 776.30 808.92 0.4M
2021-08-25 765.00 793.45 762.30 774.02 0.4M
2021-08-24 753.00 769.33 741.42 757.77 0.7M
2021-08-23 805.00 812.50 760.00 771.73 0.3M
2021-08-20 810.45 816.12 796.52 803.05 0.3M
2021-08-18 825.00 829.17 802.50 811.92 0.2M
2021-08-17 814.38 830.38 809.50 813.23 0.2M
2021-08-16 805.55 837.45 790.00 809.70 0.4M
2021-08-13 837.50 842.50 800.55 803.60 0.5M
2021-08-12 837.38 846.85 827.88 836.85 0.2M
2021-08-11 851.50 859.45 800.05 830.12 0.4M
2021-08-10 871.00 881.98 825.00 838.65 0.4M
2021-08-09 885.00 899.45 865.85 876.77 0.5M
2021-08-06 858.50 893.00 858.50 876.08 0.8M
2021-08-05 868.55 869.80 840.00 854.12 0.3M
2021-08-04 912.48 912.48 854.20 862.88 0.3M
2021-08-03 894.50 907.55 887.50 899.75 0.4M
2021-08-02 887.50 893.50 879.70 886.73 0.4M
2021-07-30 894.50 899.75 866.75 873.05 0.3M
2021-07-29 901.00 905.20 875.50 895.98 0.3M
2021-07-28 891.00 924.92 856.50 895.42 1.4M
2021-07-27 805.00 911.90 801.00 875.30 1.6M
2021-07-26 811.05 812.48 794.50 804.83 0.3M
2021-07-23 821.50 832.50 801.00 811.25 0.3M
2021-07-22 803.45 830.00 796.98 812.83 0.6M
2021-07-20 755.50 810.00 737.50 804.62 0.6M
2021-07-19 799.50 799.50 758.00 765.65 0.3M
2021-07-16 762.50 787.50 759.50 785.40 0.4M
2021-07-15 725.00 762.20 725.00 758.60 0.7M
2021-07-14 749.98 754.00 718.08 723.83 0.4M
2021-07-13 750.00 759.73 740.00 745.38 0.5M
2021-07-12 778.62 780.92 747.50 748.55 0.3M
2021-07-09 792.00 797.00 767.50 771.85 0.2M
2021-07-08 802.00 812.50 787.55 792.00 0.2M
2021-07-07 798.67 809.70 796.02 800.33 0.2M
2021-07-06 813.60 816.62 791.75 798.77 0.2M
2021-07-05 820.50 823.98 800.10 808.92 0.2M
2021-07-02 830.00 832.60 806.20 815.08 0.2M
2021-07-01 815.00 839.00 814.00 821.30 0.5M
2021-06-30 790.00 822.00 790.00 814.65 0.3M
2021-06-29 804.25 814.40 777.48 788.17 0.2M
2021-06-28 810.00 812.50 795.00 801.67 0.2M
2021-06-25 814.00 817.50 805.00 809.40 0.3M
2021-06-24 794.25 816.98 794.25 813.17 1.4M
2021-06-23 809.98 811.50 786.50 794.25 1.2M
2021-06-22 822.00 822.35 798.55 804.33 0.2M
2021-06-21 762.50 815.00 755.00 812.38 1.5M
2021-06-18 789.40 789.80 753.35 774.95 2.4M
2021-06-17 742.50 799.50 740.83 782.20 1.6M
2021-06-16 760.85 782.50 735.05 743.92 0.7M
2021-06-15 740.00 759.00 728.52 749.30 2.1M
2021-06-14 722.00 735.00 702.50 723.08 0.6M
2021-06-11 717.50 739.30 715.08 720.08 0.5M
2021-06-10 689.45 729.00 686.33 712.75 1.4M
2021-06-09 691.50 696.98 675.00 684.52 0.3M
2021-06-08 680.00 688.48 668.95 685.48 0.3M
2021-06-07 666.20 679.00 649.00 674.12 0.9M
2021-06-04 676.00 709.00 650.50 661.33 1.6M
2021-06-03 642.50 677.50 642.50 667.17 1.2M
2021-06-02 659.50 659.50 630.00 635.95 0.3M
2021-06-01 658.50 659.70 641.00 648.70 0.1M
2021-05-31 650.00 662.85 647.50 650.58 0.3M
2021-05-28 669.95 678.65 645.00 648.92 0.3M
2021-05-27 625.50 685.48 613.92 651.75 0.7M
2021-05-26 642.48 642.48 622.75 624.62 0.5M
2021-05-25 627.00 640.17 625.48 635.83 0.3M
2021-05-24 625.50 634.52 620.00 626.65 0.2M
2021-05-21 633.50 642.50 622.50 626.52 0.1M
2021-05-20 650.00 650.00 631.60 633.38 0.1M
2021-05-19 625.00 650.00 621.17 644.20 0.4M
2021-05-18 643.02 643.02 611.50 627.52 0.7M
2021-05-17 600.00 638.00 592.50 627.70 0.4M
2021-05-14 624.70 638.92 588.85 597.60 1.1M
2021-05-12 625.00 640.08 618.55 624.60 0.4M
2021-05-11 624.95 628.92 617.38 624.70 0.4M
2021-05-10 630.00 642.73 625.50 629.35 0.6M
2021-05-07 650.55 654.88 628.00 640.90 0.7M
2021-05-06 651.42 661.98 640.05 653.08 0.3M
2021-05-05 660.02 666.48 646.45 651.42 0.4M
2021-05-04 685.00 692.50 653.12 658.25 0.4M
2021-05-03 652.50 686.10 652.50 678.00 0.6M
2021-04-30 657.50 662.42 648.00 651.12 1.2M
2021-04-29 664.50 671.17 648.50 665.08 0.3M
2021-04-28 658.50 668.95 650.88 660.58 0.2M
2021-04-27 643.83 667.48 640.05 656.55 0.3M
2021-04-26 644.50 649.95 626.52 643.83 0.3M
2021-04-23 624.00 644.95 616.05 638.27 0.7M
2021-04-22 629.58 637.33 607.00 623.77 0.3M
2021-04-20 608.48 641.00 598.75 629.58 0.7M
2021-04-19 604.05 617.20 585.00 592.52 0.3M
2021-04-16 617.48 632.00 610.42 629.20 0.8M
2021-04-15 606.38 632.50 593.27 612.73 0.5M
2021-04-13 612.50 617.48 603.77 611.98 0.2M
2021-04-12 647.50 647.83 607.50 615.15 0.4M
2021-04-09 635.50 656.67 630.52 651.88 0.4M
2021-04-08 634.73 641.62 630.00 634.55 0.3M
2021-04-07 618.00 637.45 613.42 622.02 0.3M
2021-04-06 618.98 639.50 602.77 605.77 0.7M
2021-04-05 662.00 662.00 615.00 617.77 0.7M
2021-04-01 711.50 720.00 648.45 663.38 0.6M
2021-03-31 700.00 724.00 695.00 700.42 0.5M
2021-03-30 681.35 705.00 678.48 697.05 0.5M
2021-03-26 651.00 687.20 651.00 666.88 0.7M
2021-03-25 645.60 652.38 611.00 645.30 0.6M
2021-03-24 663.98 666.40 616.52 645.60 0.5M
2021-03-23 636.88 673.00 635.67 660.85 1.1M
2021-03-22 627.30 648.45 622.50 641.90 1.1M
2021-03-19 609.50 637.00 594.50 627.30 0.9M
2021-03-18 574.38 613.95 573.98 609.80 1.4M
2021-03-17 550.70 596.50 548.50 580.30 1.0M
2021-03-16 565.50 567.02 525.05 553.77 1.1M
2021-03-15 625.00 625.00 561.50 572.25 1.0M
2021-03-12 669.00 669.02 625.00 628.77 0.4M
2021-03-10 663.48 673.30 640.17 667.77 0.7M
2021-03-09 695.50 696.98 650.58 663.33 0.8M
2021-03-08 670.40 697.45 670.00 689.02 0.9M
2021-03-05 655.50 680.00 650.50 670.40 1.0M
2021-03-04 607.50 660.00 605.00 656.92 1.6M
2021-03-03 582.50 625.00 582.00 621.58 1.7M
2021-03-02 558.00 583.50 555.00 578.70 1.4M
2021-03-01 562.50 571.00 525.62 546.35 1.2M
2021-02-26 522.50 544.00 512.52 536.35 0.6M
2021-02-25 517.75 536.95 515.15 531.38 0.8M
2021-02-24 492.50 509.50 490.50 507.25 0.8M
2021-02-23 475.55 494.95 470.05 487.23 0.4M
2021-02-22 484.48 491.32 470.55 473.50 0.4M
2021-02-19 487.50 494.95 482.55 484.48 0.3M
2021-02-18 492.45 498.00 478.95 486.77 0.5M
2021-02-17 478.12 494.95 478.00 488.07 3.0M
2021-02-16 495.00 499.45 477.55 479.05 1.6M
2021-02-15 476.25 497.50 476.25 488.18 0.7M
2021-02-12 475.48 479.95 471.73 473.77 1.0M
2021-02-11 474.00 476.50 465.55 470.50 0.4M
2021-02-10 474.00 476.95 460.35 474.65 0.5M
2021-02-09 483.00 487.45 470.55 473.95 0.6M
2021-02-08 463.50 484.55 462.52 481.55 2.0M
2021-02-05 466.00 468.00 460.05 463.88 0.2M
2021-02-04 473.00 474.95 462.50 464.38 0.3M
2021-02-03 472.00 474.95 462.50 473.45 0.2M
2021-02-02 467.50 477.50 463.07 465.75 0.6M
2021-02-01 455.00 478.50 445.05 465.98 0.4M
2021-01-29 468.82 469.25 452.00 453.32 1.1M
2021-01-28 469.82 472.45 455.77 460.00 0.4M
2021-01-27 478.50 478.98 450.55 469.77 0.7M
2021-01-25 475.00 480.05 460.05 471.07 1.0M
2021-01-22 485.00 487.00 467.50 469.12 0.2M
2021-01-21 470.00 484.25 464.05 481.77 0.4M
2021-01-20 477.50 479.80 467.43 469.93 0.3M
2021-01-19 467.52 482.50 455.05 475.90 0.6M
2021-01-18 477.00 477.00 462.05 463.00 1.0M
2021-01-15 478.50 482.50 471.55 472.77 0.2M
2021-01-14 472.55 488.50 472.55 478.38 0.5M
2021-01-13 484.50 486.50 472.75 475.12 1.5M
2021-01-12 484.00 485.50 472.50 481.98 0.5M
2021-01-11 486.95 493.95 465.05 483.23 1.2M
2021-01-08 461.00 483.95 459.48 481.05 3.1M
2021-01-07 447.50 460.50 442.95 457.55 0.9M
2021-01-06 444.48 449.50 439.75 445.82 1.5M
2021-01-05 442.20 443.25 430.55 439.73 0.6M
2021-01-04 432.00 448.50 431.05 445.52 1.1M
2021-01-01 442.40 442.40 420.75 429.90 1.0M