Apollo Micro Systems Ltd (APLL)

APLL
🏛️ Indien →
330.60
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 102.00 102.10 101.85 102.10 18.7K
09:16 102.19 102.19 101.97 102.10 8.8K
09:17 102.08 102.24 101.97 102.16 8.5K
09:18 102.20 102.26 102.04 102.22 1.3K
09:19 102.49 102.50 102.13 102.18 11.0K
09:20 102.16 102.18 101.78 101.78 21.7K
09:21 101.72 102.12 101.72 101.95 2.0K
09:22 101.95 102.07 101.70 101.71 3.9K
09:23 101.77 102.05 101.77 102.05 1.0K
09:24 102.05 102.18 102.00 102.18 2.4K
09:25 102.18 102.18 102.01 102.16 2.1K
09:26 102.00 102.09 102.00 102.09 3.6K
09:27 101.98 102.35 101.98 102.35 1.6K
09:28 102.17 102.46 102.17 102.35 5.9K
09:29 102.35 102.39 102.19 102.19 0.7K
09:30 102.34 102.38 102.19 102.38 1.0K
09:31 102.37 102.37 102.09 102.09 1.7K
09:32 102.10 102.10 101.86 101.90 20.6K
09:33 101.90 102.18 101.90 102.18 5.3K
09:34 102.18 102.22 102.00 102.16 2.0K
09:35 101.96 102.15 101.96 102.04 1.2K
09:36 101.90 102.05 101.90 102.02 1.0K
09:37 102.02 102.02 101.84 102.01 1.4K
09:38 101.92 102.02 101.78 101.78 2.5K
09:39 101.91 101.99 101.84 101.84 1.3K
09:40 102.00 102.00 101.75 101.75 1.4K
09:41 101.88 101.88 101.73 101.73 0.3K
09:42 101.73 101.89 101.73 101.89 0.2K
09:43 101.84 101.96 101.84 101.90 1.2K
09:44 101.81 101.91 101.73 101.91 11.4K
09:45 101.95 101.97 101.84 101.86 0.6K
09:46 101.97 101.97 101.85 101.85 0.3K
09:47 101.95 102.00 101.89 101.91 2.0K
09:48 101.90 102.00 101.85 102.00 1.9K
09:49 102.00 102.00 101.83 101.83 0.1K
09:50 101.84 101.97 101.81 101.95 1.3K
09:51 101.95 101.95 101.93 101.95 0.9K
09:52 101.70 101.83 101.70 101.70 4.1K
09:53 101.70 101.84 101.70 101.84 0.9K
09:54 101.73 101.85 101.73 101.73 0.5K
09:55 101.71 101.82 101.60 101.61 4.3K
09:56 101.76 101.79 101.62 101.64 2.3K
09:57 101.81 101.81 101.67 101.67 1.0K
09:58 101.80 101.80 101.68 101.80 0.1K
09:59 101.81 101.81 101.66 101.66 0.7K
10:00 101.67 101.85 101.66 101.66 2.0K
10:01 101.65 101.77 101.50 101.50 2.8K
10:02 101.64 101.71 101.52 101.52 1.3K
10:03 101.66 101.66 101.60 101.66 0.1K
10:04 101.66 101.66 101.50 101.66 2.3K
10:05 101.66 101.66 101.50 101.65 0.6K
10:06 101.69 101.70 101.42 101.44 2.4K
10:07 101.66 101.70 101.66 101.70 1.4K
10:08 101.70 102.89 101.60 102.28 92.0K
10:09 102.72 102.95 102.47 102.47 24.6K
10:10 102.69 102.95 102.69 102.92 15.9K
10:11 102.91 102.91 102.53 102.78 22.2K
10:12 102.67 103.30 102.60 103.30 68.7K
10:13 103.28 103.30 103.00 103.19 11.3K
10:14 103.30 103.30 103.04 103.05 13.9K
10:15 103.00 103.29 103.00 103.29 7.0K
10:16 103.27 103.27 103.00 103.04 3.4K
10:17 102.72 103.00 102.69 103.00 12.1K
10:18 103.01 103.22 102.97 102.97 3.8K
10:19 103.12 103.20 102.86 103.20 6.4K
10:20 103.19 103.25 102.99 103.25 2.7K
10:21 103.25 103.80 103.15 103.80 35.5K
10:22 103.80 103.90 103.66 103.76 14.5K
10:23 103.76 103.85 103.65 103.78 13.1K
10:24 103.79 103.86 103.26 103.59 11.3K
10:25 103.60 103.60 103.25 103.45 6.6K
10:26 103.44 103.44 103.24 103.28 2.6K
10:27 103.39 103.40 103.22 103.28 8.1K
10:28 103.04 103.27 103.04 103.15 3.4K
10:29 103.14 103.14 102.89 102.95 2.8K
10:30 102.73 102.80 102.73 102.76 6.2K
10:31 102.75 103.01 102.71 103.01 13.0K
10:32 103.00 103.00 102.78 102.96 1.3K
10:33 102.97 103.14 102.77 103.14 5.4K
10:34 103.15 103.20 103.15 103.20 5.3K
10:35 103.20 103.39 103.20 103.38 6.5K
10:36 103.21 103.25 103.02 103.05 3.4K
10:37 103.04 103.21 103.00 103.00 4.9K
10:38 103.01 103.01 102.78 103.00 5.0K
10:39 103.00 103.00 102.80 103.00 4.2K
10:40 102.84 102.84 102.84 102.84 0.1K
10:41 102.95 103.00 102.83 103.00 1.9K
10:42 103.00 103.00 102.85 102.96 0.4K
10:43 102.96 102.99 102.81 102.99 0.7K
10:44 102.85 103.00 102.85 103.00 0.2K
10:45 102.90 103.00 102.90 103.00 1.3K
10:46 102.91 102.94 102.80 102.80 1.2K
10:47 102.92 102.98 102.81 102.85 1.2K
10:48 102.97 102.97 102.85 102.95 0.4K
10:49 102.95 102.95 102.95 102.95 0.4K
10:50 102.90 102.98 102.90 102.90 3.3K
10:51 102.90 102.90 102.85 102.85 0.8K
10:52 102.85 102.98 102.85 102.98 1.0K
10:53 102.98 102.98 102.90 102.90 0.2K
10:54 102.90 103.00 102.90 103.00 2.2K
10:55 103.00 103.00 102.90 102.90 1.0K
10:56 102.90 102.98 102.90 102.90 1.3K
10:57 102.95 102.95 102.90 102.90 1.5K
10:58 102.94 102.94 102.85 102.85 4.3K
10:59 102.95 102.95 102.83 102.83 0.1K
11:00 102.90 103.49 102.80 103.24 29.6K
11:01 103.24 103.34 103.17 103.17 2.3K
11:02 103.26 103.30 103.11 103.25 0.8K
11:03 103.13 103.24 103.08 103.20 1.6K
11:04 103.25 103.49 103.14 103.49 5.0K
11:05 103.29 103.45 103.16 103.16 2.3K
11:06 103.24 103.28 103.21 103.21 2.9K
11:07 103.34 103.35 103.33 103.35 0.5K
11:08 103.35 103.35 103.30 103.30 0.1K
11:09 103.07 103.07 103.00 103.01 0.7K
11:10 103.10 103.10 103.02 103.10 0.6K
11:11 103.20 103.20 103.02 103.02 0.5K
11:12 103.12 103.12 102.90 102.97 1.0K
11:13 102.97 102.97 102.80 102.94 2.6K
11:14 102.95 103.20 102.88 103.20 5.7K
11:15 103.20 103.20 103.00 103.10 2.2K
11:16 103.08 103.35 103.07 103.34 2.1K
11:17 103.34 103.34 103.11 103.19 3.6K
11:18 103.24 103.25 103.06 103.06 0.2K
11:19 103.03 103.03 102.82 102.82 3.9K
11:20 103.00 103.00 103.00 103.00 0.0K
11:21 102.85 103.00 102.85 103.00 0.3K
11:22 102.88 103.28 102.88 103.28 1.4K
11:23 103.25 103.25 103.15 103.20 2.0K
11:24 103.19 103.20 103.01 103.18 0.8K
11:25 103.18 103.28 103.16 103.27 7.5K
11:26 103.27 103.35 103.27 103.35 2.2K
11:27 103.21 103.35 103.21 103.35 1.8K
11:28 103.35 103.60 103.35 103.60 15.4K
11:29 103.71 103.80 103.65 103.80 9.1K
11:30 104.00 104.20 103.97 103.98 71.8K
11:31 103.98 103.98 103.88 103.98 8.8K
11:32 104.00 104.00 103.80 103.87 9.9K
11:33 103.87 104.20 103.87 103.94 13.9K
11:34 104.11 104.11 103.78 103.78 3.4K
11:35 103.80 104.00 103.75 103.75 2.2K
11:36 103.80 103.98 103.80 103.98 2.4K
11:37 103.98 103.98 103.77 103.89 3.7K
11:38 103.80 103.88 103.70 103.88 3.7K
11:39 103.75 103.75 103.35 103.35 8.5K
11:40 103.42 103.44 103.40 103.44 0.7K
11:41 103.40 103.45 103.23 103.45 3.2K
11:42 103.45 103.45 103.29 103.34 3.6K
11:43 103.44 103.45 103.28 103.31 1.5K
11:44 103.40 103.40 103.32 103.35 0.2K
11:45 103.31 103.45 103.30 103.45 8.6K
11:46 103.45 103.45 103.45 103.45 10.3K
11:47 103.45 103.80 103.39 103.80 3.0K
11:48 103.78 103.78 103.69 103.77 4.5K
11:49 103.80 103.80 103.62 103.70 1.5K
11:50 103.79 103.95 103.79 103.95 2.6K
11:51 103.90 103.99 103.89 103.99 4.5K
11:52 103.90 103.98 103.90 103.98 2.5K
11:53 103.98 104.05 103.98 104.05 9.5K
11:54 104.05 104.10 103.90 103.90 2.5K
11:55 103.91 104.00 103.91 103.99 3.1K
11:56 103.99 103.99 103.95 103.98 0.7K
11:57 103.98 104.09 103.91 104.09 6.0K
11:58 104.01 104.15 104.01 104.03 3.0K
11:59 104.08 104.20 104.00 104.20 6.1K
12:00 104.13 104.25 104.13 104.22 22.0K
12:01 104.22 104.22 104.05 104.10 3.7K
12:02 104.25 104.28 104.21 104.21 3.6K
12:03 104.11 104.24 104.11 104.18 0.2K
12:04 104.20 104.27 104.20 104.27 0.8K
12:05 104.18 104.18 104.05 104.05 11.2K
12:06 104.05 104.10 104.00 104.08 15.8K
12:07 104.03 104.03 103.90 103.99 1.7K
12:08 104.05 104.14 104.05 104.14 5.2K
12:09 104.13 104.13 104.05 104.05 0.1K
12:10 104.05 104.05 103.90 103.90 1.6K
12:11 103.99 104.16 103.99 104.02 11.0K
12:12 103.94 104.04 103.90 104.00 1.5K
12:13 104.00 104.09 103.95 103.98 18.5K
12:14 103.95 103.98 103.85 103.98 5.4K
12:15 103.87 103.91 103.81 103.81 6.6K
12:16 103.69 103.77 103.60 103.75 5.3K
12:17 103.80 103.82 103.65 103.82 8.3K
12:18 103.81 103.82 103.74 103.74 0.3K
12:19 103.74 104.00 103.74 104.00 9.0K
12:20 103.84 103.97 103.83 103.95 0.6K
12:21 103.90 103.95 103.84 103.90 0.3K
12:22 103.83 103.95 103.83 103.84 1.8K
12:23 103.95 103.95 103.82 103.93 2.2K
12:24 103.95 103.99 103.84 103.93 1.9K
12:25 103.94 103.94 103.82 103.91 1.1K
12:26 103.91 103.98 103.80 103.97 1.2K
12:27 103.72 103.92 103.69 103.74 3.6K
12:28 103.85 103.85 103.70 103.84 0.2K
12:29 103.84 103.84 103.70 103.70 1.1K
12:30 103.90 103.90 103.70 103.71 2.3K
12:31 103.72 103.82 103.72 103.82 0.2K
12:32 103.70 103.83 103.70 103.72 1.4K
12:33 103.84 103.85 103.72 103.80 0.9K
12:34 103.80 103.85 103.66 103.67 8.2K
12:35 103.66 103.74 103.66 103.74 0.1K
12:36 103.74 103.84 103.74 103.84 2.7K
12:37 103.84 103.84 103.75 103.75 1.4K
12:38 103.85 103.85 103.85 103.85 0.2K
12:39 103.84 103.84 103.73 103.73 2.0K
12:40 103.75 103.75 103.70 103.70 0.2K
12:41 103.70 103.76 103.70 103.75 1.0K
12:42 103.75 103.76 103.68 103.76 0.2K
12:43 103.76 103.76 103.68 103.68 0.3K
12:44 103.68 103.70 103.65 103.70 2.3K
12:45 103.70 103.70 103.70 103.70 0.3K
12:46 103.73 103.74 103.65 103.66 1.1K
12:47 103.70 103.83 103.70 103.83 1.3K
12:48 103.74 103.85 103.74 103.85 5.9K
12:49 103.96 103.99 103.84 103.85 0.7K
12:50 103.99 104.00 103.86 103.99 0.8K
12:51 103.86 103.95 103.85 103.95 0.3K
12:52 103.85 103.90 103.65 103.65 4.7K
12:53 103.65 103.76 103.65 103.65 1.6K
12:54 103.70 103.75 103.68 103.68 0.4K
12:55 103.79 103.83 103.65 103.65 1.9K
12:56 103.79 103.79 103.79 103.79 0.2K
12:57 103.79 103.90 103.79 103.80 4.4K
12:58 103.80 103.90 103.80 103.80 2.0K
12:59 103.90 103.90 103.80 103.80 0.7K
13:00 103.89 103.89 103.80 103.80 3.0K
13:01 103.71 103.71 103.66 103.66 2.9K
13:02 103.67 103.75 103.67 103.70 0.2K
13:03 103.70 103.70 103.70 103.70 0.0K
13:04 103.65 103.80 103.65 103.80 2.2K
13:05 103.73 103.79 103.68 103.79 0.4K
13:06 103.79 103.79 103.69 103.69 0.1K
13:07 103.69 103.75 103.65 103.75 3.5K
13:08 103.74 103.74 103.66 103.66 0.2K
13:09 103.65 103.74 103.65 103.74 0.6K
13:10 103.66 103.75 103.66 103.75 0.1K
13:11 103.75 103.80 103.75 103.75 0.6K
13:12 103.70 103.75 103.70 103.75 1.1K
13:13 103.74 103.75 103.67 103.74 1.6K
13:14 103.65 103.68 103.65 103.68 1.2K
13:15 103.71 103.71 103.52 103.63 5.2K
13:16 103.55 103.62 103.50 103.62 2.2K
13:17 103.61 103.68 103.53 103.68 0.7K
13:18 103.54 103.59 103.54 103.59 0.1K
13:19 103.62 103.62 103.44 103.44 1.9K
13:20 103.55 103.55 103.31 103.54 4.3K
13:21 103.49 103.51 103.40 103.51 2.3K
13:22 103.62 103.62 103.62 103.62 0.1K
13:23 103.60 103.62 103.03 103.03 20.5K
13:24 103.39 103.39 103.00 103.30 6.6K
13:25 103.43 103.43 103.29 103.35 3.6K
13:26 103.35 103.41 103.31 103.31 0.1K
13:27 103.26 103.36 103.21 103.21 1.1K
13:28 103.33 103.33 103.32 103.32 0.3K
13:29 103.32 103.32 103.25 103.26 0.6K
13:30 103.32 103.32 103.21 103.32 0.4K
13:31 103.32 103.32 103.30 103.30 0.1K
13:32 103.30 103.30 103.15 103.27 3.1K
13:33 103.17 103.28 103.17 103.27 0.5K
13:34 103.17 103.26 103.16 103.17 0.7K
13:35 103.15 103.15 103.00 103.00 16.9K
13:36 103.00 103.01 102.90 103.01 10.8K
13:37 103.01 103.09 102.97 103.09 0.8K
13:38 103.10 103.10 103.10 103.10 0.3K
13:39 103.16 103.16 102.90 102.90 3.5K
13:40 102.92 102.92 102.92 102.92 0.0K
13:41 103.00 103.00 102.98 102.98 0.3K
13:42 102.98 102.99 102.90 102.99 1.6K
13:43 102.86 102.99 102.86 102.86 2.2K
13:44 102.99 102.99 102.91 102.91 0.4K
13:45 102.90 102.90 102.86 102.86 0.8K
13:46 102.87 102.87 102.87 102.87 0.1K
13:47 102.87 102.90 102.87 102.87 0.5K
13:48 102.87 102.90 102.84 102.84 2.7K
13:49 102.80 102.87 102.80 102.87 0.3K
13:50 102.87 102.87 102.85 102.85 0.4K
13:51 102.85 102.85 102.60 102.73 16.1K
13:52 102.73 102.87 102.73 102.87 2.5K
13:53 102.88 102.88 102.73 102.84 0.1K
13:54 102.73 102.73 102.73 102.73 0.0K
13:55 102.70 102.75 102.70 102.75 1.1K
13:56 102.75 102.75 102.60 102.62 10.9K
13:57 102.52 102.72 102.48 102.71 2.6K
13:58 102.71 102.71 102.58 102.58 0.3K
13:59 102.70 102.70 102.70 102.70 0.2K
14:00 102.70 102.70 102.60 102.69 1.5K
14:01 102.49 102.51 102.49 102.50 2.9K
14:02 102.65 102.65 102.50 102.55 0.6K
14:03 102.55 102.55 102.48 102.55 0.3K
14:04 102.64 102.64 102.55 102.56 0.2K
14:05 102.64 102.64 102.51 102.64 1.2K
14:06 102.64 102.64 102.50 102.50 0.3K
14:07 102.60 102.60 102.52 102.52 0.2K
14:09 102.60 102.60 102.60 102.60 1.5K
14:10 102.60 102.60 102.60 102.60 1.1K
14:11 102.60 102.64 102.55 102.55 0.5K
14:12 102.64 102.64 102.56 102.56 0.2K
14:13 102.55 102.55 102.50 102.52 5.1K
14:14 102.59 102.59 102.59 102.59 0.3K
14:15 102.52 102.59 102.52 102.59 0.2K
14:16 102.59 102.60 102.50 102.50 0.7K
14:17 102.58 102.58 102.48 102.58 0.2K
14:18 102.48 102.64 102.48 102.60 2.2K
14:19 102.64 102.75 102.64 102.75 2.3K
14:20 102.75 102.96 102.75 102.85 5.2K
14:21 102.97 102.97 102.86 102.86 1.2K
14:22 102.86 102.90 102.86 102.89 1.9K
14:23 102.89 102.90 102.80 102.80 1.5K
14:24 102.80 102.85 102.80 102.85 0.8K
14:25 102.89 102.89 102.77 102.77 0.2K
14:26 102.89 102.89 102.88 102.88 0.2K
14:27 102.89 102.90 102.80 102.90 0.0K
14:28 102.89 102.90 102.89 102.90 1.9K
14:29 102.90 102.90 102.80 102.90 1.3K
14:30 102.90 102.98 102.90 102.98 0.2K
14:31 102.95 103.00 102.91 102.91 2.2K
14:32 103.00 103.00 103.00 103.00 1.1K
14:33 103.01 103.01 103.00 103.00 0.1K
14:34 103.00 103.14 102.95 103.14 3.1K
14:35 103.17 103.17 103.16 103.16 0.7K
14:36 103.25 103.25 103.06 103.19 3.1K
14:37 103.24 103.38 103.24 103.35 5.8K
14:38 103.20 103.20 103.00 103.00 4.0K
14:39 103.00 103.00 102.82 102.97 2.2K
14:40 102.97 102.97 102.82 102.82 0.5K
14:41 102.82 102.99 102.82 102.99 2.8K
14:42 102.99 102.99 102.99 102.99 0.4K
14:43 102.98 102.98 102.85 102.85 1.0K
14:44 102.95 102.95 102.90 102.90 0.6K
14:45 102.90 102.90 102.70 102.86 3.9K
14:46 102.72 102.86 102.72 102.86 0.2K
14:47 102.75 102.75 102.75 102.75 0.1K
14:48 102.86 102.90 102.76 102.76 0.5K
14:49 102.90 102.90 102.80 102.80 0.4K
14:50 102.80 102.90 102.80 102.90 0.8K
14:51 102.90 102.90 102.90 102.90 1.2K
14:52 102.90 102.90 102.90 102.90 0.6K
14:53 102.90 102.90 102.85 102.90 9.7K
14:54 102.90 102.90 102.83 102.83 5.1K
14:55 102.83 102.83 102.68 102.70 0.7K
14:56 102.70 102.78 102.66 102.78 1.1K
14:57 102.78 102.90 102.71 102.90 2.5K
14:58 102.90 102.90 102.75 102.77 0.1K
14:59 102.75 102.90 102.75 102.82 3.3K
15:00 102.71 102.85 102.71 102.80 1.1K
15:01 102.89 102.89 102.75 102.83 2.2K
15:02 102.72 102.87 102.72 102.87 0.8K
15:03 102.88 102.90 102.80 102.88 1.7K
15:04 102.73 102.84 102.68 102.70 2.0K
15:05 102.68 102.68 102.68 102.68 0.3K
15:06 102.70 102.70 102.70 102.70 1.1K
15:07 102.70 102.70 102.66 102.66 4.6K
15:08 102.70 102.70 102.60 102.60 2.1K
15:09 102.50 102.90 102.50 102.90 8.5K
15:10 102.68 102.88 102.61 102.61 3.0K
15:11 102.79 102.79 102.50 102.70 5.6K
15:12 102.76 102.76 102.51 102.51 5.4K
15:13 102.72 102.72 102.46 102.50 12.4K
15:14 102.50 102.50 102.43 102.43 1.2K
15:15 102.43 102.50 102.42 102.44 4.4K
15:16 102.40 102.60 102.25 102.50 10.9K
15:17 102.59 102.59 102.29 102.49 6.9K
15:18 102.30 102.50 102.30 102.35 1.5K
15:19 102.45 102.50 102.35 102.49 6.4K
15:20 102.25 102.57 102.15 102.48 10.6K
15:21 102.33 102.53 102.33 102.52 1.1K
15:22 102.60 102.74 102.60 102.74 5.8K
15:23 102.59 102.68 102.59 102.60 5.6K
15:24 102.68 102.70 102.48 102.59 10.7K
15:25 102.87 102.87 102.60 102.60 3.5K
15:26 102.61 102.89 102.61 102.84 3.1K
15:27 102.84 102.84 102.71 102.82 3.4K
15:28 102.84 102.90 102.75 102.89 11.6K
15:29 102.90 102.90 102.55 102.59 25.8K
15:32 102.59 102.59 102.59 102.59 4.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar