Apollo Micro Systems Ltd (APLL)

APLL
🏛️ Indien →
324.65
Letzte Aktualisierung: 2025-09-26
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
2022-12-30 28.10 29.19 28.10 29.19 3.5M
2022-12-29 27.08 28.01 26.97 27.80 2.0M
2022-12-28 25.41 26.68 25.34 26.68 1.4M
2022-12-27 25.66 26.10 24.43 25.41 1.1M
2022-12-26 23.27 25.68 23.25 25.23 1.6M
2022-12-23 25.70 25.70 24.46 24.46 1.9M
2022-12-22 27.70 27.70 25.70 25.74 3.1M
2022-12-21 27.02 28.49 26.58 27.05 3.6M
2022-12-20 27.38 27.38 26.81 27.14 1.0M
2022-12-19 26.90 27.46 26.24 27.24 1.1M
2022-12-16 28.00 28.29 26.60 26.93 1.2M
2022-12-15 28.00 28.42 27.81 27.99 1.1M
2022-12-14 28.25 28.80 27.74 27.88 2.7M
2022-12-13 26.86 28.00 26.86 27.71 1.7M
2022-12-12 25.80 26.82 25.30 26.68 0.7M
2022-12-09 27.66 27.66 26.03 26.16 1.1M
2022-12-08 27.20 27.95 27.14 27.39 0.8M
2022-12-07 28.00 28.00 26.90 27.15 0.7M
2022-12-06 27.64 28.50 27.20 27.68 1.3M
2022-12-05 27.40 28.00 25.71 27.83 0.9M
2022-12-02 27.00 27.50 26.50 27.05 0.8M
2022-12-01 27.51 27.99 26.47 26.91 1.4M
2022-11-30 27.50 28.40 26.50 27.51 1.4M
2022-11-29 26.80 27.26 26.50 27.25 1.8M
2022-11-28 25.00 25.97 24.74 25.97 2.8M
2022-11-25 24.75 25.20 24.50 24.73 0.5M
2022-11-24 24.30 25.00 24.19 24.61 0.9M
2022-11-23 24.51 24.80 23.90 24.30 0.6M
2022-11-22 24.80 25.20 24.50 24.56 0.4M
2022-11-21 24.10 24.95 24.00 24.72 1.6M
2022-11-18 23.00 24.25 22.01 24.04 2.6M
2022-11-17 23.90 23.90 22.76 23.11 0.4M
2022-11-16 24.79 25.00 23.29 23.47 0.8M
2022-11-15 23.63 24.57 23.63 24.36 1.3M
2022-11-14 23.40 24.00 22.90 23.85 1.5M
2022-11-11 23.24 23.60 23.00 23.50 1.3M
2022-11-10 22.90 23.60 22.90 23.14 0.6M
2022-11-09 22.80 23.33 22.04 23.08 0.9M
2022-11-07 23.80 23.90 22.26 22.80 0.9M
2022-11-04 22.61 23.60 22.61 23.43 1.2M
2022-11-03 21.53 22.61 21.26 22.61 1.1M
2022-11-02 20.93 21.70 20.93 21.53 0.7M
2022-11-01 20.96 21.50 20.90 21.03 0.6M
2022-10-31 21.70 22.24 20.93 21.26 0.4M
2022-10-28 22.15 22.38 21.10 21.66 0.7M
2022-10-27 23.09 23.09 21.80 22.14 0.7M
2022-10-25 23.65 23.65 22.18 22.94 0.7M
2022-10-24 22.50 23.25 22.40 23.09 0.7M
2022-10-21 22.00 22.80 20.68 22.15 1.9M
2022-10-20 22.00 22.74 21.70 21.71 2.2M
2022-10-19 23.02 23.89 22.51 22.84 4.6M
2022-10-18 23.42 24.07 22.77 23.12 6.9M
2022-10-17 24.00 24.49 22.65 23.42 10.5M
2022-10-14 22.00 24.78 22.00 23.66 40.7M
2022-10-13 20.39 22.35 20.30 21.62 35.7M
2022-10-12 18.20 20.40 17.86 19.89 17.8M
2022-10-11 18.86 18.96 17.61 17.71 2.7M
2022-10-10 18.71 19.40 18.60 18.72 2.2M
2022-10-07 18.97 19.57 18.81 19.13 3.7M
2022-10-06 18.51 19.47 18.41 18.97 6.3M
2022-10-04 18.44 18.60 18.00 18.38 2.6M
2022-10-03 18.06 19.22 17.85 18.15 9.5M
2022-09-30 17.88 18.75 17.43 18.06 9.6M
2022-09-29 16.19 18.30 16.00 17.91 14.1M
2022-09-28 15.34 16.30 15.20 15.86 2.4M
2022-09-27 15.59 15.80 15.28 15.45 1.1M
2022-09-26 16.26 16.26 15.03 15.41 2.8M
2022-09-23 17.13 17.20 16.15 16.29 2.0M
2022-09-22 16.88 17.42 16.88 17.12 2.1M
2022-09-21 17.57 17.57 16.79 16.93 3.2M
2022-09-20 17.10 17.80 16.92 17.57 7.2M
2022-09-19 15.94 17.88 15.94 16.86 18.8M
2022-09-16 16.00 16.35 15.35 15.53 1.9M
2022-09-15 15.94 16.43 15.82 16.15 1.8M
2022-09-14 15.60 16.20 15.50 15.94 1.8M
2022-09-13 16.33 16.41 15.70 15.78 2.2M
2022-09-12 16.07 16.90 16.07 16.29 4.9M
2022-09-09 16.03 16.36 15.91 15.98 2.0M
2022-09-08 15.89 16.36 15.72 15.93 3.4M
2022-09-07 15.64 16.07 15.61 15.77 1.7M
2022-09-06 15.83 16.35 15.51 15.77 5.0M
2022-09-05 15.19 16.40 15.01 15.68 12.8M
2022-09-02 15.09 15.09 14.73 14.82 1.5M
2022-09-01 14.87 15.30 14.80 14.98 2.1M
2022-08-30 15.34 15.64 14.98 15.03 3.2M
2022-08-29 13.80 15.40 13.64 15.23 6.8M
2022-08-26 13.82 14.35 13.80 14.01 2.2M
2022-08-25 13.58 13.91 13.58 13.63 0.6M
2022-08-24 13.49 13.69 13.30 13.58 0.8M
2022-08-23 13.10 13.54 12.85 13.33 0.9M
2022-08-22 13.43 13.49 13.03 13.08 0.5M
2022-08-19 13.73 13.82 13.43 13.56 0.6M
2022-08-18 13.43 13.88 13.43 13.64 0.7M
2022-08-17 13.70 13.70 13.21 13.40 1.0M
2022-08-16 13.80 13.85 13.11 13.43 1.1M
2022-08-12 14.25 14.38 13.61 13.86 0.9M
2022-08-11 14.50 14.69 14.11 14.17 1.0M
2022-08-10 14.13 14.70 14.13 14.36 1.7M
2022-08-08 13.60 14.42 13.60 14.13 1.2M
2022-08-05 13.72 13.95 13.60 13.71 0.4M
2022-08-04 13.84 14.13 13.56 13.75 0.5M
2022-08-03 14.12 14.27 13.67 13.73 0.6M
2022-08-02 14.22 14.38 14.01 14.12 0.6M
2022-08-01 14.45 14.55 14.13 14.22 0.8M
2022-07-29 14.28 14.92 14.05 14.41 2.5M
2022-07-28 14.05 14.41 13.90 14.14 1.9M
2022-07-27 13.25 14.80 13.19 13.90 6.7M
2022-07-26 13.20 13.58 12.99 13.06 0.7M
2022-07-25 13.43 13.62 13.22 13.29 0.5M
2022-07-22 14.01 14.05 13.49 13.60 0.8M
2022-07-21 13.65 14.25 13.65 13.97 2.1M
2022-07-20 13.68 13.89 13.47 13.62 0.9M
2022-07-19 13.40 13.49 13.23 13.38 0.5M
2022-07-18 13.01 13.64 13.01 13.40 0.8M
2022-07-15 12.96 13.16 12.90 12.96 0.2M
2022-07-14 13.18 13.20 12.85 12.96 0.2M
2022-07-13 13.05 13.28 12.83 13.04 0.4M
2022-07-12 12.86 13.48 12.80 13.05 0.8M
2022-07-11 13.18 13.18 12.68 12.86 0.4M
2022-07-08 13.28 13.39 12.89 12.95 0.5M
2022-07-07 13.04 13.34 12.68 12.93 0.9M
2022-07-06 12.25 13.70 11.95 12.94 2.9M
2022-07-05 12.08 12.23 12.00 12.12 0.2M
2022-07-04 11.98 12.12 11.84 11.90 0.3M
2022-07-01 12.00 12.03 11.74 11.87 0.2M
2022-06-30 12.20 12.26 11.82 11.89 0.2M
2022-06-29 12.14 12.23 11.97 12.12 0.2M
2022-06-28 12.27 12.27 11.93 12.06 0.3M
2022-06-27 12.48 12.56 12.06 12.15 0.4M
2022-06-24 11.88 12.30 11.85 12.22 0.3M
2022-06-23 11.85 12.07 11.67 11.78 0.2M
2022-06-22 11.98 12.17 11.40 11.67 0.3M
2022-06-21 11.70 11.87 11.43 11.80 0.3M
2022-06-20 11.90 11.90 11.17 11.28 0.4M
2022-06-17 11.52 11.93 11.42 11.71 0.4M
2022-06-16 12.50 12.50 11.60 11.73 0.5M
2022-06-15 12.58 12.61 12.10 12.18 0.2M
2022-06-14 12.22 12.57 12.19 12.40 0.2M
2022-06-13 12.70 12.70 12.30 12.38 0.5M
2022-06-10 13.10 13.19 12.78 12.91 0.3M
2022-06-09 13.40 13.46 13.11 13.18 0.2M
2022-06-08 13.45 13.48 13.11 13.19 0.3M
2022-06-07 13.47 13.60 13.20 13.28 0.6M
2022-06-06 12.76 13.85 12.65 13.35 1.4M
2022-06-03 13.19 13.26 12.70 12.79 0.6M
2022-06-02 13.07 13.28 12.82 12.88 0.6M
2022-06-01 13.48 13.48 12.78 12.90 0.7M
2022-05-31 13.21 13.69 12.71 13.31 2.1M
2022-05-30 12.84 12.91 12.65 12.91 0.9M
2022-05-27 11.68 11.77 11.49 11.74 0.2M
2022-05-26 11.54 11.58 11.00 11.40 0.4M
2022-05-25 12.08 12.08 11.10 11.27 0.3M
2022-05-24 11.93 12.16 11.75 11.81 0.2M
2022-05-23 12.19 12.30 11.82 11.89 0.3M
2022-05-20 12.08 12.20 11.86 12.05 0.3M
2022-05-19 11.82 12.00 11.71 11.78 0.2M
2022-05-18 12.32 12.48 12.01 12.14 0.3M
2022-05-17 11.68 12.30 11.68 12.15 0.5M
2022-05-16 11.68 11.85 11.46 11.78 0.3M
2022-05-13 11.28 11.88 11.28 11.46 0.4M
2022-05-12 11.69 11.69 10.92 11.14 0.5M
2022-05-11 12.11 12.21 11.20 11.54 0.9M
2022-05-10 12.60 12.60 12.03 12.05 0.3M
2022-05-09 12.22 12.49 12.11 12.30 0.3M
2022-05-06 12.60 12.60 12.11 12.49 0.5M
2022-05-05 12.99 12.99 12.55 12.60 0.3M
2022-05-04 13.14 13.47 12.50 12.74 0.4M
2022-05-02 13.02 13.49 12.95 13.14 0.6M
2022-04-29 13.70 13.86 12.56 13.02 0.6M
2022-04-28 14.00 14.10 13.37 13.59 0.5M
2022-04-27 13.74 14.10 13.45 13.72 0.6M
2022-04-26 14.20 14.35 14.06 14.12 0.4M
2022-04-25 14.40 14.52 13.73 13.99 0.6M
2022-04-22 14.59 15.00 14.36 14.52 0.8M
2022-04-21 14.68 15.00 14.50 14.59 0.8M
2022-04-20 14.42 15.23 14.39 14.56 0.9M
2022-04-19 15.48 15.65 14.13 14.42 1.2M
2022-04-18 14.55 15.79 13.60 15.29 3.1M
2022-04-13 14.70 14.92 14.61 14.63 0.6M
2022-04-12 15.17 15.22 14.56 14.67 1.0M
2022-04-11 14.65 15.60 14.44 15.22 2.6M
2022-04-08 14.58 14.90 14.41 14.58 1.8M
2022-04-07 13.73 14.70 13.69 14.21 2.6M
2022-04-06 13.69 13.93 13.50 13.53 0.7M
2022-04-05 13.55 13.72 13.20 13.53 1.9M
2022-04-04 12.80 13.07 12.80 13.07 0.7M
2022-04-01 12.05 12.45 11.79 12.45 0.7M
2022-03-31 12.08 12.15 11.80 11.86 0.6M
2022-03-30 12.30 12.30 11.81 12.08 0.8M
2022-03-29 12.21 12.50 12.00 12.04 0.7M
2022-03-28 12.16 12.49 11.93 12.11 0.4M
2022-03-25 12.50 12.55 12.16 12.27 0.3M
2022-03-24 12.33 12.50 12.17 12.21 0.2M
2022-03-23 12.45 12.55 12.21 12.33 0.4M
2022-03-22 12.47 12.50 12.15 12.37 0.2M
2022-03-21 12.20 12.60 12.13 12.22 0.3M
2022-03-17 12.78 12.78 11.92 12.16 0.5M
2022-03-16 12.50 12.71 12.27 12.54 0.4M
2022-03-15 12.64 12.64 12.10 12.25 0.3M
2022-03-14 12.18 12.65 11.70 12.52 0.5M
2022-03-11 11.96 12.20 11.90 12.18 0.2M
2022-03-10 12.27 12.50 11.43 12.01 0.5M
2022-03-09 11.89 12.10 11.55 12.03 0.2M
2022-03-08 11.35 12.00 11.30 11.89 0.2M
2022-03-07 11.87 11.87 11.36 11.45 0.5M
2022-03-04 12.48 12.70 11.91 11.95 0.6M
2022-03-03 12.67 12.90 12.30 12.54 0.3M
2022-03-02 12.00 12.80 11.90 12.47 0.4M
2022-02-28 11.50 12.61 11.40 12.38 0.8M
2022-02-25 11.52 12.23 11.52 12.01 0.4M
2022-02-24 12.40 12.40 12.04 12.04 0.3M
2022-02-23 12.75 13.10 12.50 12.68 0.3M
2022-02-22 13.00 13.10 12.50 12.60 0.5M
2022-02-21 12.48 13.10 12.00 13.07 0.8M
2022-02-18 12.55 12.94 12.36 12.48 0.2M
2022-02-17 13.29 13.29 12.65 12.71 0.3M
2022-02-16 13.28 13.30 12.40 13.18 0.4M
2022-02-15 12.80 13.25 12.20 13.05 0.6M
2022-02-14 12.82 13.29 12.81 12.81 0.5M
2022-02-11 13.63 13.79 13.35 13.48 0.3M
2022-02-10 13.87 14.20 13.60 13.82 0.2M
2022-02-09 13.44 14.11 13.07 13.88 0.6M
2022-02-08 13.70 13.84 13.34 13.44 0.3M
2022-02-07 14.39 14.39 13.70 13.79 0.6M
2022-02-04 14.36 14.60 14.21 14.33 0.3M
2022-02-03 14.60 14.60 14.25 14.36 0.3M
2022-02-02 14.38 14.51 14.25 14.46 0.3M
2022-02-01 14.70 14.70 14.10 14.22 0.4M
2022-01-31 14.41 14.99 14.25 14.35 0.2M
2022-01-28 14.21 14.79 14.10 14.41 0.5M
2022-01-27 14.06 14.40 13.80 14.21 0.7M
2022-01-25 13.77 14.46 13.77 14.25 0.8M
2022-01-24 15.20 15.20 14.48 14.48 0.4M
2022-01-21 15.50 15.70 14.65 15.24 1.0M
2022-01-20 15.44 15.70 15.11 15.42 0.7M
2022-01-19 15.62 16.00 15.12 15.44 0.7M
2022-01-18 16.10 16.35 15.56 15.62 1.1M
2022-01-17 16.80 16.80 15.88 15.94 1.4M
2022-01-14 16.35 16.45 16.00 16.44 1.7M
2022-01-13 15.56 16.20 15.50 15.68 1.0M
2022-01-12 16.00 16.57 15.61 16.05 6.0M
2022-01-11 16.79 16.79 15.80 15.90 4.9M
2022-01-10 16.94 17.43 16.42 16.66 5.8M
2022-01-07 17.40 17.75 16.61 16.78 5.1M
2022-01-06 16.74 17.76 16.45 17.09 6.6M
2022-01-05 17.46 17.84 16.75 16.90 5.7M
2022-01-04 18.39 18.86 17.20 17.32 14.0M
2022-01-03 16.80 19.09 16.41 18.30 31.3M