Apollo Finvest India Ltd (APLM)

APLM
🏛️ Indien →
470.60
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
2023-12-29 828.90 841.00 804.00 805.75 0.0M
2023-12-28 818.95 847.75 805.20 808.65 0.0M
2023-12-27 771.20 819.50 771.20 797.35 0.0M
2023-12-26 793.60 839.85 781.00 786.90 0.0M
2023-12-22 864.00 864.00 803.05 809.80 0.0M
2023-12-21 766.90 835.60 766.90 812.85 0.0M
2023-12-20 820.40 838.00 786.00 800.70 0.0M
2023-12-19 869.95 872.00 819.00 820.35 0.0M
2023-12-18 789.95 875.00 781.05 840.90 0.0M
2023-12-15 729.75 794.95 686.80 783.60 0.0M
2023-12-14 728.95 770.00 701.05 719.60 0.0M
2023-12-13 640.25 708.95 640.25 694.50 0.0M
2023-12-12 620.10 650.00 605.00 639.15 0.0M
2023-12-11 618.95 630.00 611.50 620.05 0.0M
2023-12-08 610.45 615.00 600.25 611.45 0.0M
2023-12-07 601.15 614.95 596.15 597.00 0.0M
2023-12-06 592.00 619.00 592.00 595.75 0.0M
2023-12-05 619.35 619.35 575.25 607.40 0.0M
2023-12-04 590.00 619.95 580.05 593.05 0.0M
2023-12-01 606.60 613.00 585.05 589.05 0.0M
2023-11-30 591.00 622.00 576.00 606.60 0.0M
2023-11-29 595.00 595.00 566.65 581.50 0.0M
2023-11-28 579.55 590.00 562.00 587.15 0.0M
2023-11-24 574.35 590.05 556.30 579.55 0.0M
2023-11-23 562.00 578.90 558.30 574.35 0.0M
2023-11-22 571.00 571.10 562.00 562.70 0.0M
2023-11-21 568.50 583.80 565.35 574.90 0.0M
2023-11-20 594.00 594.10 570.00 575.50 0.0M
2023-11-17 577.50 585.00 572.10 573.00 0.0M
2023-11-16 555.00 583.95 555.00 574.90 0.0M
2023-11-15 575.00 579.00 562.00 565.25 0.0M
2023-11-13 541.60 574.85 522.25 563.75 0.0M
2023-11-12 578.85 578.85 555.05 571.80 0.0M
2023-11-10 569.95 578.95 542.60 556.65 0.0M
2023-11-09 532.85 581.00 526.20 558.65 0.0M
2023-11-08 531.05 538.50 525.25 526.80 0.0M
2023-11-07 520.00 544.70 516.80 530.90 0.0M
2023-11-06 556.00 557.00 498.95 515.75 0.0M
2023-11-03 558.00 584.00 550.55 572.45 0.0M
2023-11-02 575.00 584.90 551.10 558.80 0.0M
2023-11-01 554.95 589.90 551.60 569.45 0.0M
2023-10-31 547.95 547.95 528.00 540.00 0.0M
2023-10-30 520.20 592.00 520.20 531.45 0.0M
2023-10-27 514.40 549.90 514.00 523.85 0.0M
2023-10-26 522.15 544.85 522.10 524.90 0.0M
2023-10-25 524.00 547.95 520.00 523.05 0.0M
2023-10-23 550.10 552.00 531.10 538.05 0.0M
2023-10-20 560.00 570.00 550.00 550.15 0.0M
2023-10-19 554.00 570.00 535.50 560.00 0.0M
2023-10-18 549.00 589.90 525.00 543.05 0.0M
2023-10-17 574.95 575.00 523.10 527.95 0.0M
2023-10-16 559.65 560.00 536.60 544.05 0.0M
2023-10-13 550.00 568.90 533.00 550.00 0.0M
2023-10-12 545.00 580.00 529.95 550.20 0.0M
2023-10-11 530.00 548.00 526.00 539.65 0.0M
2023-10-10 513.10 530.05 513.10 528.40 0.0M
2023-10-09 500.00 529.00 500.00 512.10 0.0M
2023-10-06 499.00 527.95 499.00 510.25 0.0M
2023-10-05 497.30 513.75 497.25 497.30 0.0M
2023-10-04 501.00 514.00 492.80 500.10 0.0M
2023-10-03 527.00 527.00 484.00 500.85 0.0M
2023-09-29 519.95 519.95 490.25 508.15 0.0M
2023-09-28 497.40 530.00 497.40 500.95 0.0M
2023-09-27 514.90 514.90 494.10 503.15 0.0M
2023-09-26 492.50 515.00 492.10 504.75 0.0M
2023-09-25 510.00 525.00 490.30 492.40 0.0M
2023-09-22 497.75 515.00 496.00 500.60 0.0M
2023-09-21 496.10 504.60 496.10 497.75 0.0M
2023-09-20 528.90 528.90 493.95 510.00 0.0M
2023-09-18 549.90 549.90 506.15 517.50 0.0M
2023-09-15 490.25 523.00 490.25 515.90 0.0M
2023-09-14 514.20 514.25 500.00 504.60 0.0M
2023-09-13 504.40 504.40 483.00 496.45 0.0M
2023-09-12 500.40 515.00 482.00 485.65 0.0M
2023-09-11 508.80 523.45 490.00 500.35 0.0M
2023-09-08 505.05 509.95 503.10 508.80 0.0M
2023-09-07 505.10 516.90 501.00 510.15 0.0M
2023-09-06 523.85 539.75 517.10 518.60 0.0M
2023-09-05 537.90 537.90 503.95 518.60 0.0M
2023-09-04 538.95 539.10 504.00 520.35 0.0M
2023-09-01 516.00 516.00 507.10 510.90 0.0M
2023-08-31 511.00 524.85 504.50 508.95 0.0M
2023-08-30 515.00 515.00 504.00 508.50 0.0M
2023-08-29 519.80 521.00 507.50 513.85 0.0M
2023-08-28 489.85 515.00 475.30 513.85 0.0M
2023-08-25 487.70 488.80 471.00 480.95 0.0M
2023-08-24 493.75 493.75 480.00 483.15 0.0M
2023-08-23 473.75 489.00 466.00 482.45 0.0M
2023-08-22 506.70 506.70 470.00 473.75 0.0M
2023-08-21 519.60 519.60 495.00 497.50 0.0M
2023-08-18 526.00 538.00 504.85 519.60 0.0M
2023-08-17 490.05 539.95 490.05 523.65 0.0M
2023-08-16 505.25 521.00 486.00 509.15 0.0M
2023-08-14 572.00 572.00 503.95 528.40 0.0M
2023-08-11 560.05 578.25 544.00 544.00 0.0M
2023-08-10 570.00 571.05 550.10 558.40 0.0M
2023-08-09 547.90 608.70 533.90 599.15 0.0M
2023-08-08 521.90 619.00 521.90 563.25 0.0M
2023-08-07 496.15 520.00 492.00 515.90 0.0M
2023-08-04 496.00 506.00 488.00 496.15 0.0M
2023-08-03 479.00 506.00 476.00 483.00 0.0M
2023-08-02 490.00 490.00 473.30 480.00 0.0M
2023-08-01 482.85 482.85 471.00 480.40 0.0M
2023-07-31 484.70 484.70 460.00 470.30 0.0M
2023-07-28 482.45 489.00 468.20 473.25 0.0M
2023-07-27 476.00 487.30 474.50 481.55 0.0M
2023-07-26 484.00 498.95 471.30 475.00 0.0M
2023-07-25 472.60 480.00 469.00 474.00 0.0M
2023-07-24 483.00 488.00 468.25 473.70 0.0M
2023-07-21 478.10 489.95 471.05 472.10 0.0M
2023-07-20 484.00 484.00 472.65 483.40 0.0M
2023-07-19 487.00 487.00 470.05 477.90 0.0M
2023-07-18 472.15 484.70 470.00 472.05 0.0M
2023-07-17 471.65 485.00 471.65 478.60 0.0M
2023-07-14 475.25 489.75 472.50 481.05 0.0M
2023-07-13 487.50 487.50 477.65 480.10 0.0M
2023-07-12 484.75 489.95 476.00 477.65 0.0M
2023-07-11 485.90 485.90 471.35 481.05 0.0M
2023-07-10 465.00 482.00 465.00 481.60 0.0M
2023-07-07 499.95 499.95 485.00 486.80 0.0M
2023-07-06 488.05 499.00 483.05 493.25 0.0M
2023-07-05 499.80 507.00 481.10 499.75 0.0M
2023-07-04 499.00 499.00 476.00 490.00 0.0M
2023-07-03 500.00 500.00 483.10 488.20 0.0M
2023-06-30 490.00 504.40 490.00 490.00 0.0M
2023-06-28 491.05 505.70 488.60 489.00 0.0M
2023-06-27 489.95 506.95 489.95 498.50 0.0M
2023-06-26 511.95 511.95 485.25 494.10 0.0M
2023-06-23 495.00 502.00 481.00 501.85 0.0M
2023-06-22 502.00 502.05 490.45 496.45 0.0M
2023-06-21 502.85 510.00 485.80 495.70 0.0M
2023-06-20 503.40 503.40 482.00 495.40 0.0M
2023-06-19 480.15 502.00 480.15 495.95 0.0M
2023-06-16 499.00 499.00 476.00 484.75 0.0M
2023-06-15 507.80 507.80 476.85 487.25 0.0M
2023-06-14 476.00 504.00 476.00 484.20 0.0M
2023-06-13 513.65 513.65 485.00 491.70 0.0M
2023-06-12 508.80 512.90 488.80 491.40 0.0M
2023-06-09 519.75 519.75 485.00 505.60 0.0M
2023-06-08 503.00 520.00 492.80 501.60 0.0M
2023-06-07 524.90 524.90 504.20 509.70 0.0M
2023-06-06 520.00 523.00 506.00 511.65 0.0M
2023-06-05 520.00 540.00 502.30 520.00 0.0M
2023-06-02 500.05 523.00 500.05 519.05 0.0M
2023-06-01 499.00 511.00 472.00 506.70 0.0M
2023-05-31 494.00 496.70 475.25 486.45 0.0M
2023-05-30 492.00 492.00 470.00 486.50 0.0M
2023-05-29 495.90 495.90 470.25 477.95 0.0M
2023-05-26 475.00 494.70 461.50 479.60 0.0M
2023-05-25 484.85 488.95 445.25 480.55 0.0M
2023-05-24 516.65 556.00 460.05 469.50 0.0M
2023-05-23 569.90 569.90 541.00 556.10 0.0M
2023-05-22 553.90 574.95 550.00 573.85 0.0M
2023-05-19 548.20 561.60 520.90 540.00 0.0M
2023-05-18 562.00 583.40 546.00 562.25 0.0M
2023-05-17 589.70 589.70 555.20 570.00 0.0M
2023-05-16 581.40 595.50 561.00 563.75 0.0M
2023-05-15 619.90 619.90 546.15 570.00 0.0M
2023-05-12 577.50 598.00 533.00 563.80 0.0M
2023-05-11 558.40 577.00 558.40 575.35 0.0M
2023-05-10 555.00 584.90 546.10 558.10 0.0M
2023-05-09 589.00 589.00 526.05 547.80 0.0M
2023-05-08 533.80 558.85 519.00 547.60 0.0M
2023-05-05 530.00 530.00 520.00 528.90 0.0M
2023-05-04 524.90 524.90 518.00 519.60 0.0M
2023-05-03 509.60 523.85 509.60 521.40 0.0M
2023-05-02 528.75 528.80 486.60 520.00 0.0M
2023-04-28 522.00 533.90 516.05 516.05 0.0M
2023-04-27 524.00 524.00 511.50 516.75 0.0M
2023-04-26 522.00 524.40 512.00 518.40 0.0M
2023-04-25 515.10 529.35 501.60 516.70 0.0M
2023-04-24 538.40 538.40 511.00 523.35 0.0M
2023-04-21 526.00 542.85 516.05 523.10 0.0M
2023-04-20 526.00 539.35 526.00 533.60 0.0M
2023-04-19 530.00 543.00 525.20 531.50 0.0M
2023-04-18 544.00 549.50 532.00 538.70 0.0M
2023-04-17 542.95 542.95 528.05 541.40 0.0M
2023-04-13 556.70 556.75 525.05 527.45 0.0M
2023-04-12 577.25 589.70 520.00 541.50 0.0M
2023-04-11 565.85 576.35 527.05 546.80 0.0M
2023-04-10 551.20 569.40 551.20 565.85 0.0M
2023-04-06 591.95 591.95 561.15 562.45 0.0M
2023-04-05 570.00 600.00 570.00 575.15 0.0M
2023-04-03 560.00 599.00 560.00 583.85 0.0M
2023-03-31 554.95 600.00 520.00 566.25 0.0M
2023-03-29 553.95 553.95 516.60 533.55 0.0M
2023-03-28 550.00 554.00 531.40 548.55 0.0M
2023-03-27 525.00 560.00 511.00 532.95 0.0M
2023-03-24 518.95 520.00 477.20 514.35 0.0M
2023-03-23 479.80 539.50 475.00 484.95 0.0M
2023-03-22 479.80 484.00 466.00 477.45 0.0M
2023-03-21 464.50 472.05 451.15 472.00 0.0M
2023-03-20 460.00 464.95 452.05 464.50 0.0M
2023-03-17 449.00 466.00 433.00 458.40 0.0M
2023-03-16 425.25 450.00 425.25 449.50 0.0M
2023-03-15 439.95 443.90 428.50 437.70 0.0M
2023-03-14 430.00 456.65 427.70 433.25 0.0M
2023-03-13 426.00 462.45 425.00 431.05 0.0M
2023-03-10 449.95 449.95 413.05 440.25 0.0M
2023-03-09 452.00 452.00 421.25 429.90 0.0M
2023-03-08 446.35 446.35 435.85 444.65 0.0M
2023-03-06 428.95 460.00 420.05 431.60 0.0M
2023-03-03 433.95 436.00 413.00 428.95 0.0M
2023-03-02 425.00 437.00 413.80 422.60 0.0M
2023-03-01 465.45 465.45 420.00 429.05 0.0M
2023-02-28 450.00 453.75 423.00 427.05 0.0M
2023-02-27 435.00 463.70 434.00 435.00 0.0M
2023-02-24 450.50 470.00 423.90 438.10 0.0M
2023-02-23 461.00 478.85 451.55 454.95 0.0M
2023-02-22 455.15 469.65 455.15 461.00 0.0M
2023-02-21 480.00 480.00 464.00 465.00 0.0M
2023-02-20 465.00 480.95 450.40 475.15 0.0M
2023-02-17 454.70 470.00 447.00 467.80 0.0M
2023-02-16 474.90 474.90 433.30 438.85 0.0M
2023-02-15 408.70 470.85 390.00 456.15 0.0M
2023-02-14 418.10 418.10 400.00 403.35 0.0M
2023-02-13 395.00 431.85 395.00 402.45 0.0M
2023-02-10 450.00 455.10 407.90 413.80 0.0M
2023-02-09 465.05 470.85 455.00 456.55 0.0M
2023-02-08 474.00 485.00 426.10 475.80 0.0M
2023-02-07 470.00 487.95 459.95 475.15 0.0M
2023-02-06 467.05 488.90 467.05 487.85 0.0M
2023-02-03 487.00 487.00 467.50 480.95 0.0M
2023-02-02 461.00 490.50 451.00 476.55 0.0M
2023-02-01 489.80 489.80 476.05 476.05 0.0M
2023-01-31 457.80 496.00 457.80 477.20 0.0M
2023-01-30 452.55 472.00 452.55 471.95 0.0M
2023-01-27 489.00 489.90 465.35 472.00 0.0M
2023-01-25 483.95 483.95 465.00 477.40 0.0M
2023-01-24 479.90 481.95 462.00 467.00 0.0M
2023-01-23 500.00 507.95 458.30 462.70 0.0M
2023-01-20 509.90 509.90 452.20 490.80 0.0M
2023-01-19 507.45 509.50 490.20 493.15 0.0M
2023-01-18 509.75 509.75 491.00 497.00 0.0M
2023-01-17 513.75 513.75 486.90 498.20 0.0M
2023-01-16 509.90 509.90 490.20 504.25 0.0M
2023-01-13 494.00 514.95 494.00 509.70 0.0M
2023-01-12 514.00 514.00 490.00 494.45 0.0M
2023-01-11 516.90 516.90 500.00 501.00 0.0M
2023-01-10 517.85 518.95 500.00 504.95 0.0M
2023-01-09 518.40 519.00 505.15 516.20 0.0M
2023-01-06 520.00 520.00 505.00 518.10 0.0M
2023-01-05 512.80 520.50 500.00 515.15 0.0M
2023-01-04 528.40 528.40 500.00 500.00 0.0M
2023-01-03 525.00 525.00 503.05 507.40 0.0M
2023-01-02 530.00 530.00 500.50 518.95 0.0M