Apoorva Leasing Finance and Investment Co Ltd (APOO)

APOO
🏛️ Indien →
31.45
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
2025-09-26 30.06 33.02 30.00 31.45 0.0M
2025-09-25 32.99 33.00 31.00 31.45 0.0M
2025-09-24 33.05 34.70 31.55 31.72 0.0M
2025-09-23 34.00 34.93 32.16 33.05 0.0M
2025-09-22 31.85 33.28 31.85 33.28 0.0M
2025-09-19 33.11 33.11 31.68 31.70 0.0M
2025-09-18 35.01 36.20 33.27 33.27 0.0M
2025-09-17 36.45 36.45 35.01 35.01 0.0M
2025-09-16 36.09 36.09 36.09 36.09 0.0M
2025-09-15 34.73 36.10 32.70 36.09 0.0M
2025-09-12 34.40 34.40 34.39 34.39 0.0M
2025-09-11 38.50 38.50 36.19 36.19 0.0M
2025-09-10 37.00 38.20 35.15 38.09 0.0M
2025-09-09 36.10 37.50 34.40 37.00 0.0M
2025-09-08 39.88 39.88 36.10 36.20 0.0M
2025-09-05 38.59 38.59 35.79 37.99 0.0M
2025-09-04 33.85 35.09 33.00 35.09 0.0M
2025-09-03 29.00 31.90 27.91 31.90 0.0M
2025-09-02 29.10 29.10 29.00 29.00 0.0M
2025-09-01 28.64 31.35 28.64 28.78 0.0M
2025-08-29 28.64 31.00 27.91 28.50 0.0M
2025-08-28 29.75 32.99 29.20 29.82 0.0M
2025-08-26 31.80 31.80 31.80 31.80 0.0M
2025-08-25 31.95 31.95 31.65 31.80 0.0M
2025-08-22 33.00 35.90 30.40 31.80 0.0M
2025-08-21 33.25 33.25 28.51 33.25 0.0M
2025-08-20 30.35 30.35 28.08 30.30 0.0M
2025-08-19 32.80 32.80 30.18 30.35 0.0M
2025-08-18 28.04 31.82 27.93 30.18 0.0M
2025-08-14 29.10 29.70 29.10 29.70 0.0M
2025-08-13 33.00 34.25 29.03 31.45 0.0M
2025-08-12 34.16 34.16 31.11 32.06 0.0M
2025-08-11 33.90 34.16 33.90 34.16 0.0M
2025-08-08 36.02 36.75 36.02 36.63 0.0M
2025-08-07 35.30 37.62 34.52 36.20 0.0M
2025-08-06 38.10 38.10 38.10 38.10 0.0M
2025-08-05 39.00 39.00 39.00 39.00 0.0M
2025-08-04 40.04 40.04 40.00 40.00 0.0M
2025-08-01 40.45 40.45 40.24 40.24 0.0M
2025-07-30 37.20 40.99 37.20 40.45 0.0M
2025-07-29 38.70 39.83 37.86 39.15 0.0M
2025-07-28 37.94 37.94 37.94 37.94 0.0M
2025-07-25 39.74 41.63 37.76 37.76 0.0M
2025-07-24 39.74 39.74 39.74 39.74 0.0M
2025-07-23 38.25 40.00 37.04 39.74 0.0M
2025-07-22 36.68 38.50 36.68 38.44 0.0M
2025-07-21 38.50 40.50 36.68 36.68 0.0M
2025-07-18 38.58 38.58 38.58 38.58 0.0M
2025-07-17 38.96 38.96 38.58 38.58 0.0M
2025-07-16 36.75 38.58 36.75 38.58 0.0M
2025-07-15 36.75 36.75 36.75 36.75 0.0M
2025-07-14 36.00 36.00 35.00 35.00 0.0M
2025-07-11 37.36 37.36 35.49 35.49 0.0M
2025-07-10 37.00 37.00 37.00 37.00 0.0M
2025-07-08 34.26 35.97 34.26 35.97 0.0M
2025-07-07 34.25 35.96 34.25 34.26 0.0M
2025-07-04 36.00 37.80 34.25 34.25 0.0M
2025-07-03 36.00 36.18 36.00 36.00 0.0M
2025-07-02 34.50 34.50 34.50 34.50 0.0M
2025-07-01 36.20 36.20 32.81 32.89 0.0M
2025-06-30 33.32 34.65 33.32 34.48 0.0M
2025-06-27 32.25 33.33 32.23 33.00 0.0M
2025-06-26 32.21 32.25 32.20 32.23 0.0M
2025-06-25 32.20 32.20 32.20 32.20 0.0M
2025-06-24 32.86 32.86 32.86 32.86 0.0M
2025-06-23 31.50 32.86 31.50 32.86 0.0M
2025-06-20 31.38 34.67 31.38 32.86 0.0M
2025-06-19 31.91 33.18 31.91 33.02 0.0M
2025-06-18 32.93 32.93 31.60 31.60 0.0M
2025-06-17 34.05 34.05 32.35 33.09 0.0M
2025-06-16 34.05 34.05 34.05 34.05 0.0M
2025-06-13 34.22 34.22 34.05 34.05 0.0M
2025-06-12 34.22 34.22 32.53 34.05 0.0M
2025-06-11 34.22 34.22 34.22 34.22 0.0M
2025-06-10 34.03 34.22 34.03 34.22 0.0M
2025-06-09 32.50 35.82 32.48 35.82 0.0M
2025-06-06 35.05 35.05 33.47 34.18 0.0M
2025-06-05 37.18 37.18 35.22 35.22 0.0M
2025-06-04 35.60 37.36 35.60 37.07 0.0M
2025-06-03 37.36 37.36 37.36 37.36 0.0M
2025-06-02 39.51 39.51 39.32 39.32 0.0M
2025-05-30 41.58 43.63 39.51 39.51 0.0M
2025-05-29 42.00 42.00 41.58 41.58 0.0M
2025-05-28 40.95 40.95 40.95 40.95 0.0M
2025-05-26 40.95 40.95 40.95 40.95 0.0M
2025-05-23 41.36 41.36 41.36 41.36 0.0M
2025-05-21 39.44 41.39 38.70 41.36 0.0M
2025-05-20 39.48 39.48 37.00 39.45 0.0M
2025-05-19 36.56 40.38 36.56 37.69 0.0M
2025-05-16 38.48 38.48 38.48 38.48 0.0M
2025-05-15 39.47 39.47 37.50 39.46 0.0M
2025-05-14 37.52 39.47 37.52 39.47 0.0M
2025-05-13 38.02 39.80 38.02 39.49 0.0M
2025-05-12 37.81 38.99 36.01 38.02 0.0M
2025-05-09 37.81 37.81 37.81 37.81 0.0M
2025-05-08 38.96 40.40 36.67 37.81 0.0M
2025-05-06 38.96 38.96 38.50 38.50 0.0M
2025-05-02 38.97 38.97 38.97 38.97 0.0M
2025-04-30 40.00 40.00 38.00 38.98 0.0M
2025-04-28 38.00 40.00 38.00 40.00 0.0M
2025-04-25 40.18 43.00 38.94 40.00 0.0M
2025-04-24 42.65 42.65 38.65 40.98 0.0M
2025-04-23 40.64 40.64 40.62 40.62 0.0M
2025-04-22 35.06 38.74 35.06 38.71 0.0M
2025-04-21 36.90 36.90 36.90 36.90 0.0M
2025-04-17 34.15 35.15 34.15 35.15 0.0M
2025-04-16 33.48 33.48 33.48 33.48 0.0M
2025-04-15 32.50 32.50 32.50 32.50 0.0M
2025-04-11 30.77 31.56 30.77 31.56 0.0M
2025-04-09 29.31 30.77 29.31 30.06 0.0M
2025-04-08 29.31 29.36 29.31 29.31 0.0M
2025-04-07 30.60 32.10 30.60 30.75 0.0M
2025-04-04 30.60 30.60 30.60 30.60 0.0M
2025-04-03 30.60 30.60 30.58 30.58 0.0M
2025-04-02 30.58 30.58 30.58 30.58 0.0M
2025-04-01 32.00 33.60 30.51 30.57 0.0M
2025-03-28 32.35 32.35 31.06 32.00 0.0M
2025-03-27 34.02 35.72 32.35 32.69 0.0M
2025-03-26 35.44 37.50 34.02 34.02 0.0M
2025-03-25 37.59 37.59 35.72 35.76 0.0M
2025-03-24 35.85 37.59 34.02 37.59 0.0M
2025-03-21 35.71 35.80 35.71 35.80 0.0M
2025-03-20 37.58 37.58 35.71 35.71 0.0M
2025-03-19 37.58 37.58 37.58 37.58 0.0M
2025-03-18 37.58 37.58 36.44 37.58 0.0M
2025-03-13 38.35 38.40 38.35 38.35 0.0M
2025-03-12 40.56 40.56 40.36 40.36 0.0M
2025-03-10 40.56 40.56 40.56 40.56 0.0M
2025-03-07 40.56 40.56 40.56 40.56 0.0M
2025-03-06 39.33 41.39 39.33 41.39 0.0M
2025-03-04 41.59 41.59 41.39 41.39 0.0M
2025-02-27 40.95 42.00 40.95 41.79 0.0M
2025-02-25 42.00 42.00 42.00 42.00 0.0M
2025-02-24 42.43 42.43 42.22 42.22 0.0M
2025-02-21 42.42 42.42 42.42 42.42 0.0M
2025-02-20 42.42 42.42 42.42 42.42 0.0M
2025-02-18 44.65 44.65 42.42 42.42 0.0M
2025-02-17 44.67 44.67 42.44 44.65 0.0M
2025-02-14 44.89 44.89 44.67 44.67 0.0M
2025-02-13 45.11 45.11 43.99 44.89 0.0M
2025-02-12 45.11 45.11 45.11 45.11 0.0M
2025-02-07 44.67 44.69 44.67 44.67 0.0M
2025-02-06 47.02 47.02 47.02 47.02 0.0M
2025-02-05 42.61 47.08 42.61 47.02 0.0M
2025-02-04 44.90 44.90 44.85 44.85 0.0M
2025-02-03 43.00 44.95 43.00 44.90 0.0M
2025-02-01 43.00 44.64 43.00 43.00 0.0M
2025-01-31 43.50 45.10 42.90 45.10 0.0M
2025-01-30 47.84 47.84 43.47 45.10 0.0M
2025-01-29 45.75 45.75 43.50 45.75 0.0M
2025-01-28 45.63 46.00 45.63 45.75 0.0M
2025-01-27 45.95 45.95 44.16 45.63 0.0M
2025-01-24 42.07 44.16 42.07 44.16 0.0M
2025-01-23 44.61 44.61 42.07 42.07 0.0M
2025-01-22 43.89 43.89 39.71 42.50 0.0M
2025-01-21 43.99 43.99 41.80 41.80 0.0M
2025-01-20 42.00 44.07 39.89 43.99 0.0M
2025-01-17 42.37 42.37 38.35 41.98 0.0M
2025-01-16 40.36 40.36 40.36 40.36 0.0M
2025-01-15 36.61 38.44 34.78 38.44 0.0M
2025-01-14 36.61 36.61 36.61 36.61 0.0M
2025-01-13 38.53 38.53 38.53 38.53 0.0M
2025-01-10 41.15 41.15 40.54 40.55 0.0M
2025-01-09 44.46 44.46 42.67 42.67 0.0M
2025-01-08 45.25 45.25 44.91 44.91 0.0M
2025-01-07 49.00 49.00 47.27 47.27 0.0M
2025-01-06 51.50 51.50 49.75 49.75 0.0M
2025-01-03 52.00 52.00 51.74 51.74 0.0M
2025-01-02 52.92 54.00 51.23 52.00 0.0M
2025-01-01 54.17 56.87 51.74 53.92 0.0M