Apollo Micro Systems Ltd (APLL)

APLL
🏛️ Indien →
329.50
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 119.50 119.50 119.50 119.50 8.5K
09:15 119.26 119.26 118.61 119.19 66.8K
09:16 119.27 119.28 119.08 119.28 43.8K
09:17 119.25 120.35 119.25 120.10 73.7K
09:18 120.00 120.48 120.00 120.48 86.3K
09:19 120.45 120.45 119.68 119.68 35.9K
09:20 119.69 120.14 119.69 120.04 25.6K
09:21 120.06 120.81 119.97 120.65 69.3K
09:22 121.04 121.09 120.36 120.36 78.4K
09:23 120.39 120.88 120.39 120.87 13.9K
09:24 120.83 120.89 120.39 120.89 68.8K
09:25 120.99 121.14 120.91 121.14 22.6K
09:26 121.23 121.50 121.15 121.32 24.1K
09:27 121.26 121.56 121.22 121.56 23.1K
09:28 121.70 121.74 121.51 121.51 11.2K
09:29 121.41 121.41 121.01 121.01 20.6K
09:30 121.05 121.21 120.94 121.14 34.5K
09:31 121.35 121.61 120.70 120.70 49.7K
09:32 120.66 120.73 120.25 120.25 17.0K
09:33 120.21 120.46 120.14 120.46 26.7K
09:34 120.45 120.61 120.28 120.28 12.2K
09:35 120.40 120.40 119.41 119.41 41.9K
09:36 119.46 120.25 119.46 120.25 11.5K
09:37 120.25 120.30 119.90 119.91 27.8K
09:38 119.91 120.01 119.79 120.00 14.2K
09:39 119.97 119.97 119.35 119.35 14.6K
09:40 119.42 119.42 119.00 119.00 21.7K
09:41 119.00 119.35 119.00 119.35 49.7K
09:42 119.38 119.45 119.30 119.39 9.6K
09:43 119.35 119.44 119.22 119.44 9.7K
09:44 119.25 119.35 118.95 118.98 14.1K
09:45 118.81 118.81 118.57 118.68 15.9K
09:46 118.62 118.62 118.38 118.56 38.0K
09:47 118.77 119.12 118.77 119.10 30.9K
09:48 119.14 119.48 119.14 119.48 11.6K
09:49 119.40 119.40 119.28 119.38 12.7K
09:50 119.26 119.48 119.26 119.45 13.2K
09:51 119.50 119.75 119.43 119.62 14.5K
09:52 119.74 119.90 119.74 119.80 7.0K
09:53 119.86 119.86 119.49 119.53 14.3K
09:54 119.50 119.61 119.47 119.60 5.9K
09:55 119.55 119.72 119.54 119.72 6.7K
09:56 119.75 120.20 119.75 120.00 59.9K
09:57 119.95 120.00 119.86 119.91 4.7K
09:58 119.99 119.99 119.78 119.93 22.3K
09:59 119.85 120.00 119.85 119.95 22.5K
10:00 119.88 120.12 119.80 120.12 23.6K
10:01 120.08 120.26 120.03 120.26 63.7K
10:02 120.35 120.46 120.26 120.34 39.7K
10:03 120.40 120.50 120.40 120.49 15.7K
10:04 120.40 120.40 120.18 120.25 7.1K
10:05 120.13 120.23 120.03 120.03 2.8K
10:06 119.89 120.18 119.89 120.17 5.7K
10:07 120.11 120.19 119.93 120.19 4.4K
10:08 120.19 120.35 120.19 120.35 1.0K
10:09 120.25 120.45 120.25 120.45 0.7K
10:10 120.43 120.74 120.43 120.74 40.0K
10:11 120.54 120.54 120.42 120.54 6.7K
10:12 120.73 120.77 120.70 120.70 18.5K
10:13 120.74 120.90 120.74 120.90 9.5K
10:14 120.95 121.20 120.95 121.09 35.2K
10:15 121.19 121.19 120.96 120.96 42.9K
10:16 120.90 120.92 120.82 120.92 13.7K
10:17 121.11 121.47 121.07 121.39 19.6K
10:18 121.39 121.47 121.35 121.38 19.9K
10:19 121.34 121.50 121.31 121.50 61.6K
10:20 121.59 121.80 121.50 121.53 24.4K
10:21 121.54 121.60 121.29 121.31 12.8K
10:22 121.43 121.45 121.32 121.32 4.3K
10:23 121.43 121.45 121.35 121.35 6.0K
10:24 121.53 121.54 121.38 121.38 7.9K
10:25 121.47 121.47 121.24 121.24 6.5K
10:26 121.40 121.45 121.31 121.45 3.0K
10:27 121.45 121.60 121.45 121.55 13.5K
10:28 121.59 121.60 121.50 121.59 3.0K
10:29 121.60 121.70 121.56 121.56 23.9K
10:30 121.48 121.48 121.30 121.30 5.6K
10:31 121.30 121.33 121.30 121.30 20.2K
10:32 121.40 121.45 121.25 121.26 13.6K
10:33 121.31 121.35 121.05 121.05 58.1K
10:34 121.00 121.54 121.00 121.41 30.2K
10:35 121.74 121.98 121.65 121.98 41.9K
10:36 121.85 121.98 121.75 121.88 50.6K
10:37 121.88 121.92 121.70 121.76 84.3K
10:38 121.80 121.80 121.57 121.68 3.4K
10:39 121.62 121.62 121.41 121.54 12.0K
10:40 121.58 121.59 121.37 121.51 10.0K
10:41 121.51 121.65 121.39 121.58 12.1K
10:42 121.48 121.53 121.48 121.53 2.7K
10:43 121.44 121.52 121.37 121.39 45.4K
10:44 121.41 121.58 121.39 121.58 8.9K
10:45 121.56 121.91 121.56 121.91 21.4K
10:46 121.97 121.97 121.65 121.65 17.1K
10:47 121.71 121.71 121.59 121.64 2.4K
10:48 121.59 121.72 121.59 121.70 2.3K
10:49 121.59 121.70 121.59 121.63 3.5K
10:50 121.52 121.52 121.34 121.34 1.3K
10:51 121.31 121.35 121.31 121.35 2.3K
10:52 121.36 121.54 121.36 121.53 12.7K
10:53 121.59 121.63 121.50 121.51 7.9K
10:54 121.58 121.58 121.45 121.55 13.2K
10:55 121.44 121.56 121.44 121.55 2.3K
10:56 121.68 121.80 121.57 121.80 1.5K
10:57 121.81 121.83 121.60 121.60 12.5K
10:58 121.62 121.70 121.59 121.69 1.5K
10:59 121.59 121.70 121.59 121.59 6.0K
11:00 121.61 121.61 121.50 121.50 3.1K
11:01 121.50 121.58 121.41 121.41 6.9K
11:02 121.50 121.50 121.10 121.10 54.4K
11:03 121.16 121.16 120.80 120.97 48.9K
11:04 121.04 121.04 120.92 120.92 0.9K
11:05 120.87 120.96 120.85 120.85 1.6K
11:06 120.89 120.92 120.81 120.92 6.5K
11:07 120.85 120.92 120.79 120.79 12.6K
11:08 120.65 120.84 120.65 120.72 6.1K
11:09 120.73 120.73 120.67 120.67 1.4K
11:10 120.72 120.72 120.61 120.61 12.2K
11:11 120.71 120.71 120.60 120.60 1.3K
11:12 120.50 120.69 120.50 120.69 19.6K
11:13 120.69 120.70 120.64 120.68 13.3K
11:14 120.70 120.83 120.70 120.83 5.2K
11:15 120.65 120.86 120.65 120.86 7.2K
11:16 121.00 121.00 120.81 120.82 32.2K
11:17 120.77 120.99 120.77 120.93 6.4K
11:18 120.99 121.02 120.93 121.02 2.9K
11:19 121.00 121.00 120.90 120.90 1.9K
11:20 120.90 120.99 120.90 120.99 6.6K
11:21 120.99 120.99 120.90 120.91 1.7K
11:22 120.97 121.15 120.97 121.10 5.5K
11:23 121.06 121.20 121.00 121.00 8.8K
11:24 121.01 121.15 120.96 121.10 3.6K
11:25 121.07 121.15 121.04 121.15 13.7K
11:26 121.17 121.21 121.17 121.21 5.7K
11:27 121.21 121.39 121.21 121.39 0.6K
11:28 121.39 121.45 121.37 121.43 3.7K
11:29 121.50 121.50 121.43 121.50 0.9K
11:30 121.45 121.50 121.43 121.50 0.4K
11:31 121.43 121.55 121.43 121.55 2.8K
11:32 121.52 121.79 121.52 121.79 5.8K
11:33 121.62 121.95 121.60 121.81 107.2K
11:34 121.91 122.06 121.79 122.06 25.0K
11:35 122.06 122.09 121.80 121.80 3.0K
11:36 121.80 121.80 121.73 121.73 2.0K
11:37 121.78 121.80 121.65 121.74 15.1K
11:38 121.65 121.65 121.61 121.61 2.1K
11:39 121.53 121.60 121.53 121.60 0.3K
11:40 121.53 121.59 121.35 121.37 58.6K
11:41 121.43 121.43 121.27 121.43 4.6K
11:42 121.52 122.00 121.52 122.00 40.7K
11:43 121.92 121.95 121.89 121.90 8.5K
11:44 121.95 121.97 121.85 121.85 5.4K
11:45 121.77 122.03 121.77 122.03 60.5K
11:46 122.01 122.03 121.90 121.91 7.5K
11:47 121.95 122.23 121.95 121.95 96.8K
11:48 121.91 122.14 121.91 121.92 14.1K
11:49 121.92 122.40 121.92 122.40 49.5K
11:50 122.39 122.40 122.17 122.27 13.2K
11:51 122.31 122.38 122.11 122.12 6.5K
11:52 122.21 122.40 122.21 122.26 111.8K
11:53 122.41 122.45 122.29 122.38 62.8K
11:54 122.34 122.65 122.32 122.56 47.9K
11:55 122.63 122.65 122.52 122.61 34.9K
11:56 122.65 122.70 122.32 122.70 43.0K
11:57 122.77 122.80 122.66 122.66 36.8K
11:58 122.60 122.73 122.00 122.17 28.8K
11:59 121.95 122.24 121.85 122.16 48.4K
12:00 122.15 122.34 122.15 122.34 9.0K
12:01 122.20 122.20 122.05 122.05 16.8K
12:02 122.03 122.03 122.00 122.00 12.6K
12:03 122.00 122.46 122.00 122.35 35.3K
12:04 122.29 122.50 122.29 122.37 17.3K
12:05 122.37 122.70 122.37 122.70 10.1K
12:06 122.73 122.95 122.60 122.95 59.2K
12:07 122.95 122.95 122.72 122.95 30.2K
12:08 122.95 122.99 122.90 122.97 62.2K
12:09 122.99 123.25 122.99 123.25 116.6K
12:10 123.25 123.46 123.20 123.43 75.1K
12:11 123.41 123.66 123.40 123.66 74.2K
12:12 123.59 123.85 123.59 123.85 40.5K
12:13 123.90 124.00 123.85 123.85 106.9K
12:14 123.93 123.99 123.85 123.88 21.8K
12:15 123.95 123.99 123.73 123.73 43.7K
12:16 123.67 124.22 123.53 124.18 95.8K
12:17 124.12 124.46 124.12 124.23 70.8K
12:18 124.23 124.45 124.23 124.35 42.8K
12:19 124.38 124.45 124.33 124.38 87.0K
12:20 124.27 124.27 123.85 123.85 23.8K
12:21 123.86 124.10 123.86 123.90 38.0K
12:22 123.83 124.03 123.83 124.00 12.7K
12:23 124.00 124.00 123.80 123.89 12.3K
12:24 123.89 123.89 123.57 123.57 18.0K
12:25 123.56 123.64 123.24 123.35 60.1K
12:26 123.30 123.32 123.23 123.25 36.4K
12:27 123.23 123.23 122.98 122.98 9.2K
12:28 122.95 123.15 122.83 123.09 80.0K
12:29 123.15 123.15 123.00 123.00 7.5K
12:30 123.00 123.31 123.00 123.31 4.1K
12:31 123.31 123.31 123.13 123.16 8.8K
12:32 123.26 123.49 123.16 123.32 10.2K
12:33 123.29 123.32 123.26 123.26 4.0K
12:34 123.30 123.42 123.25 123.25 5.7K
12:35 123.25 123.29 123.12 123.12 3.8K
12:36 123.20 123.24 123.10 123.17 4.2K
12:37 123.15 123.17 123.13 123.15 1.3K
12:38 123.15 123.20 123.15 123.17 3.6K
12:39 123.17 123.30 123.17 123.23 12.8K
12:40 123.17 123.28 123.17 123.22 3.6K
12:41 123.22 123.30 123.20 123.20 0.9K
12:42 123.28 123.30 123.25 123.30 1.1K
12:43 123.25 123.28 123.13 123.19 27.9K
12:44 123.18 123.25 123.18 123.24 1.9K
12:45 123.40 123.40 123.33 123.40 15.8K
12:46 123.32 123.55 123.32 123.49 35.6K
12:47 123.41 123.55 123.40 123.53 9.9K
12:48 123.60 123.64 123.60 123.64 36.7K
12:49 123.55 123.60 123.48 123.48 11.6K
12:50 123.50 123.75 123.47 123.75 27.4K
12:51 123.65 123.72 123.61 123.68 5.1K
12:52 123.61 123.95 123.61 123.90 41.5K
12:53 123.95 124.13 123.95 124.13 24.8K
12:54 124.04 124.46 124.04 124.42 61.5K
12:55 124.30 124.37 124.10 124.10 14.6K
12:56 124.10 124.30 124.05 124.27 41.9K
12:57 124.28 124.29 124.10 124.10 16.2K
12:58 124.17 124.22 123.98 123.98 18.4K
12:59 123.96 123.96 123.85 123.85 7.1K
13:00 123.84 124.04 123.84 124.01 8.4K
13:01 124.10 124.32 124.10 124.28 17.3K
13:02 124.15 124.18 123.90 123.91 6.1K
13:03 123.90 124.02 123.90 124.00 3.7K
13:04 124.00 124.30 123.94 124.18 27.9K
13:05 124.13 124.13 123.80 123.80 27.4K
13:06 123.66 123.66 123.32 123.43 13.3K
13:07 123.40 123.40 123.10 123.10 25.4K
13:08 123.10 123.14 123.00 123.05 41.5K
13:09 123.14 123.14 123.05 123.10 2.2K
13:10 123.05 123.05 122.80 122.82 21.7K
13:11 122.78 123.29 122.78 123.06 20.0K
13:12 123.08 123.39 123.08 123.30 2.3K
13:13 123.39 123.50 123.31 123.47 5.5K
13:14 123.50 123.50 123.21 123.23 6.9K
13:15 123.32 123.33 123.16 123.16 3.0K
13:16 123.12 123.22 123.10 123.10 3.5K
13:17 123.10 123.27 123.10 123.15 1.4K
13:18 123.09 123.09 122.80 122.80 13.1K
13:19 122.74 122.80 122.64 122.72 27.6K
13:20 122.75 122.98 122.75 122.87 8.2K
13:21 122.91 123.00 122.91 123.00 9.4K
13:22 122.92 122.92 122.77 122.77 3.0K
13:23 122.89 122.89 122.80 122.80 1.3K
13:24 122.78 122.78 122.70 122.70 4.5K
13:25 122.90 123.48 122.90 123.40 27.2K
13:26 123.40 123.60 123.32 123.60 8.9K
13:27 123.62 124.29 123.62 124.25 31.8K
13:28 124.14 124.14 123.97 124.00 6.5K
13:29 124.02 124.20 124.00 124.00 8.8K
13:30 124.01 124.05 123.90 124.00 8.3K
13:31 123.99 123.99 123.75 123.80 3.3K
13:32 123.75 123.80 123.65 123.80 5.4K
13:33 123.85 123.99 123.71 123.85 27.1K
13:34 123.81 123.90 123.76 123.81 5.5K
13:35 123.77 123.77 123.31 123.31 12.7K
13:36 123.30 123.73 123.30 123.73 17.8K
13:37 123.74 123.85 123.66 123.83 10.9K
13:38 123.85 124.00 123.85 123.96 79.6K
13:39 123.95 123.99 123.95 123.95 12.8K
13:40 123.90 124.10 123.90 124.00 29.3K
13:41 124.00 124.10 124.00 124.10 2.5K
13:42 124.15 124.15 123.80 123.84 30.9K
13:43 123.90 124.15 123.70 124.10 14.0K
13:44 124.04 124.08 123.97 124.00 4.7K
13:45 123.82 123.94 123.77 123.85 6.0K
13:46 123.78 123.79 123.63 123.70 1.3K
13:47 123.74 123.95 123.74 123.95 7.5K
13:48 123.86 123.92 123.74 123.74 4.8K
13:49 123.72 123.72 123.56 123.57 11.7K
13:50 123.57 123.90 123.57 123.82 6.4K
13:51 123.75 124.00 123.75 123.80 70.2K
13:52 123.83 123.91 123.75 123.80 2.4K
13:53 123.75 123.75 123.64 123.65 2.2K
13:54 123.65 123.75 123.65 123.68 3.6K
13:55 123.74 123.82 123.68 123.82 3.5K
13:56 123.84 123.94 123.83 123.83 3.5K
13:57 123.77 123.77 123.70 123.71 5.0K
13:58 123.72 123.72 123.55 123.55 6.4K
13:59 123.55 123.62 123.50 123.58 3.4K
14:00 123.70 123.72 123.61 123.72 0.9K
14:01 123.75 124.05 123.75 123.93 28.6K
14:02 124.03 124.10 123.92 124.02 16.4K
14:03 123.94 124.01 123.90 124.01 6.2K
14:04 124.02 124.20 124.02 124.16 19.1K
14:05 124.10 124.25 124.10 124.11 49.1K
14:06 124.11 124.20 123.97 123.98 10.8K
14:07 123.98 124.07 123.79 123.80 10.4K
14:08 123.79 123.86 123.77 123.79 4.5K
14:09 123.77 123.77 123.61 123.65 3.3K
14:10 123.65 123.69 123.54 123.60 4.7K
14:11 123.60 123.60 123.31 123.31 9.1K
14:12 123.31 123.40 123.27 123.40 9.3K
14:13 123.30 123.39 123.30 123.30 10.6K
14:14 123.30 123.30 123.22 123.22 7.1K
14:15 123.25 123.45 123.25 123.32 16.9K
14:16 123.31 123.31 123.18 123.18 4.5K
14:17 123.20 123.30 123.20 123.25 2.7K
14:18 123.21 123.21 123.00 123.00 23.7K
14:19 123.10 123.10 122.80 122.80 43.5K
14:20 122.88 122.88 122.81 122.88 26.6K
14:21 122.81 122.98 122.81 122.91 5.6K
14:22 122.98 122.98 122.82 122.82 4.6K
14:23 122.82 122.82 122.71 122.71 7.2K
14:24 122.74 122.79 122.69 122.69 5.7K
14:25 122.66 122.70 122.61 122.61 2.5K
14:26 122.62 122.80 122.62 122.73 32.8K
14:27 122.78 122.80 122.68 122.80 5.7K
14:28 122.85 122.97 122.80 122.97 3.1K
14:29 122.94 122.96 122.74 122.84 4.2K
14:30 122.80 124.20 122.55 124.20 79.8K
14:31 123.58 124.20 123.58 123.95 181.6K
14:32 123.95 124.10 123.67 123.75 162.4K
14:33 123.70 123.97 123.69 123.79 84.5K
14:34 123.80 123.99 123.64 123.65 88.1K
14:35 123.65 123.68 123.40 123.40 28.1K
14:36 123.49 123.49 123.40 123.48 31.5K
14:37 123.42 123.68 123.42 123.68 32.0K
14:38 123.38 123.67 123.38 123.60 30.0K
14:39 123.59 123.79 123.59 123.79 6.4K
14:40 123.80 123.83 123.68 123.80 9.8K
14:41 123.83 123.90 123.76 123.80 14.0K
14:42 123.80 123.93 123.80 123.83 10.0K
14:43 123.85 123.86 123.66 123.66 9.8K
14:44 123.86 123.99 123.86 123.94 43.0K
14:45 123.88 124.12 123.88 124.12 112.6K
14:46 124.11 124.49 124.11 124.49 85.7K
14:47 124.45 124.45 124.36 124.40 50.1K
14:48 124.42 124.50 124.39 124.45 75.7K
14:49 124.49 124.50 124.20 124.20 57.4K
14:50 124.20 124.50 124.20 124.40 58.4K
14:51 124.40 124.40 124.00 124.04 29.2K
14:52 123.95 124.02 123.95 123.95 6.3K
14:53 123.90 124.02 123.73 123.73 8.4K
14:54 123.67 123.72 123.50 123.53 20.9K
14:55 123.50 123.50 123.33 123.33 24.8K
14:56 123.39 123.50 123.28 123.50 20.1K
14:57 123.39 123.50 123.36 123.50 12.2K
14:58 123.45 123.45 123.35 123.35 3.2K
14:59 123.35 123.80 123.35 123.68 16.4K
15:00 123.78 123.95 123.70 123.85 6.4K
15:01 123.90 124.10 123.85 124.10 12.3K
15:02 124.15 124.25 124.00 124.02 21.5K
15:03 124.02 124.07 123.92 123.99 18.8K
15:04 123.99 123.99 123.72 123.78 7.1K
15:05 123.72 123.75 123.72 123.73 11.2K
15:06 123.71 123.75 123.62 123.69 7.4K
15:07 123.65 123.79 123.64 123.75 4.9K
15:08 123.75 123.78 123.56 123.78 25.8K
15:09 123.80 123.99 123.72 123.94 26.0K
15:10 123.90 123.93 123.90 123.90 14.5K
15:11 123.86 123.86 123.70 123.81 18.6K
15:12 123.85 123.85 123.74 123.75 8.5K
15:13 123.70 123.70 123.47 123.68 30.0K
15:14 123.56 123.67 123.52 123.67 11.7K
15:15 123.62 123.66 123.40 123.40 15.8K
15:16 123.35 123.40 123.22 123.22 27.5K
15:17 123.27 123.27 123.00 123.00 25.8K
15:18 123.01 123.20 123.01 123.20 52.3K
15:19 123.20 123.20 123.15 123.20 21.3K
15:20 123.32 123.32 123.20 123.25 18.2K
15:21 123.25 123.40 123.25 123.28 10.8K
15:22 123.25 123.40 123.25 123.38 37.1K
15:23 123.39 123.40 123.30 123.40 27.5K
15:24 123.32 123.45 123.32 123.33 45.4K
15:25 123.45 123.49 123.40 123.48 21.6K
15:26 123.38 123.48 123.25 123.38 42.1K
15:27 123.27 123.35 123.25 123.25 8.8K
15:28 123.17 123.17 121.93 121.95 294.2K
15:29 122.00 122.94 121.69 122.94 145.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar