APM Industries Ltd

APMI
🏛️ 印度 →
39.63
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 38.40 41.25 37.32 39.63 0.0M
2025-09-25 39.50 39.50 37.85 37.97 0.0M
2025-09-24 39.00 40.00 37.80 39.58 0.0M
2025-09-23 37.74 40.09 37.40 38.99 0.0M
2025-09-22 37.25 37.75 36.50 37.52 0.0M
2025-09-19 37.45 37.45 36.51 37.36 0.0M
2025-09-18 36.25 37.00 36.05 36.79 0.0M
2025-09-17 36.90 37.45 35.71 36.49 0.0M
2025-09-16 34.60 36.50 34.60 36.30 0.0M
2025-09-15 33.76 35.77 33.76 34.72 0.0M
2025-09-12 33.43 36.75 33.23 34.86 0.0M
2025-09-11 34.06 34.50 33.06 33.43 0.0M
2025-09-10 33.75 34.50 33.50 34.13 0.0M
2025-09-09 33.41 34.25 33.00 33.00 0.0M
2025-09-08 33.42 33.42 32.33 33.41 0.0M
2025-09-05 33.15 33.47 32.70 33.42 0.0M
2025-09-04 33.00 33.40 32.45 32.59 0.0M
2025-09-03 32.66 32.66 31.60 32.23 0.0M
2025-09-02 33.98 33.98 32.00 32.66 0.0M
2025-09-01 34.90 34.90 33.07 33.13 0.0M
2025-08-29 34.22 35.00 33.00 33.51 0.0M
2025-08-28 34.64 35.39 34.20 34.21 0.0M
2025-08-26 35.16 35.70 34.50 35.00 0.0M
2025-08-25 36.83 36.83 34.60 34.80 0.0M
2025-08-22 36.02 37.00 35.58 36.11 0.0M
2025-08-21 36.37 36.85 36.00 36.02 0.0M
2025-08-20 36.72 37.01 34.50 36.37 0.0M
2025-08-19 36.50 37.55 36.05 36.72 0.0M
2025-08-18 36.27 37.91 36.27 36.60 0.0M
2025-08-14 37.89 37.89 36.35 36.45 0.0M
2025-08-13 36.50 37.30 35.39 37.00 0.0M
2025-08-12 36.00 36.09 35.13 35.63 0.0M
2025-08-11 36.45 36.45 34.66 35.15 0.0M
2025-08-08 35.58 36.24 35.05 35.05 0.0M
2025-08-07 36.10 36.10 34.02 35.00 0.0M
2025-08-06 35.02 36.84 35.00 35.39 0.0M
2025-08-05 35.02 36.00 35.02 35.16 0.0M
2025-08-04 37.08 37.18 35.30 36.09 0.0M
2025-08-01 38.78 38.78 37.00 37.08 0.0M
2025-07-31 39.05 39.05 37.65 38.36 0.0M
2025-07-30 38.25 39.00 38.01 39.00 0.0M
2025-07-29 38.00 38.00 37.30 37.68 0.0M
2025-07-28 38.93 39.00 37.15 37.79 0.0M
2025-07-25 39.29 39.45 38.55 38.55 0.0M
2025-07-24 39.91 39.91 38.23 38.53 0.0M
2025-07-23 38.30 40.44 38.30 38.85 0.0M
2025-07-22 40.52 42.00 37.80 38.52 0.0M
2025-07-21 42.90 42.90 39.77 40.66 0.0M
2025-07-18 41.50 42.96 41.02 42.34 0.0M
2025-07-17 43.65 43.65 40.46 41.22 0.0M
2025-07-16 40.00 42.90 39.99 41.24 0.0M
2025-07-15 40.19 40.19 38.01 39.04 0.0M
2025-07-14 38.15 39.50 38.00 38.95 0.0M
2025-07-11 38.50 39.98 37.84 38.11 0.0M
2025-07-10 38.16 39.04 38.15 38.35 0.0M
2025-07-09 37.85 39.49 37.13 38.89 0.0M
2025-07-08 37.07 37.75 37.05 37.69 0.0M
2025-07-07 37.75 37.75 36.67 37.30 0.0M
2025-07-04 36.44 37.75 36.10 37.48 0.0M
2025-07-03 37.00 37.00 36.00 36.44 0.0M
2025-07-02 36.04 37.29 36.04 36.54 0.0M
2025-07-01 37.24 37.24 36.60 36.85 0.0M
2025-06-30 37.50 37.50 35.94 36.19 0.0M
2025-06-27 36.49 36.99 36.00 36.50 0.0M
2025-06-26 36.86 36.86 36.01 36.49 0.0M
2025-06-25 36.00 37.00 35.32 36.00 0.0M
2025-06-24 34.76 36.40 34.65 35.61 0.0M
2025-06-23 35.93 36.34 35.36 36.16 0.0M
2025-06-20 35.84 36.28 34.52 35.83 0.0M
2025-06-19 35.64 35.95 35.30 35.84 0.0M
2025-06-18 36.25 36.70 35.20 35.64 0.0M
2025-06-17 37.43 37.43 35.68 36.00 0.0M
2025-06-16 37.47 37.47 35.51 36.30 0.0M
2025-06-13 36.33 36.89 35.45 36.57 0.0M
2025-06-12 37.38 37.38 36.31 36.33 0.0M
2025-06-11 37.95 37.95 36.18 37.56 0.0M
2025-06-10 37.50 37.95 36.62 37.71 0.0M
2025-06-09 37.00 37.50 36.20 37.08 0.0M
2025-06-06 35.82 37.20 35.82 36.90 0.0M
2025-06-05 35.71 37.20 35.71 36.50 0.0M
2025-06-04 36.95 37.00 35.51 35.77 0.0M
2025-06-03 37.87 37.87 35.75 36.23 0.0M
2025-06-02 37.40 37.89 36.40 37.21 0.0M
2025-05-30 37.49 37.49 35.67 36.89 0.0M
2025-05-29 37.20 37.20 36.00 36.79 0.0M
2025-05-28 37.15 37.15 36.50 37.14 0.0M
2025-05-27 37.30 37.30 35.71 36.88 0.0M
2025-05-26 36.90 37.18 35.75 36.95 0.0M
2025-05-23 36.20 36.89 35.85 35.88 0.0M
2025-05-22 36.90 36.98 36.00 36.03 0.0M
2025-05-21 35.30 37.73 35.30 36.91 0.0M
2025-05-20 37.95 38.03 35.99 36.62 0.0M
2025-05-19 36.80 38.00 36.10 37.03 0.0M
2025-05-16 35.51 36.54 35.51 36.44 0.0M
2025-05-15 36.60 36.60 35.50 35.61 0.0M
2025-05-14 36.75 36.75 34.50 35.50 0.0M
2025-05-13 35.82 35.82 34.77 35.49 0.0M
2025-05-12 35.83 36.49 34.35 34.78 0.0M
2025-05-09 35.00 35.00 33.31 34.06 0.0M
2025-05-08 36.94 36.94 34.16 34.20 0.0M
2025-05-07 36.50 36.50 34.16 35.12 0.0M
2025-05-06 37.49 37.49 34.70 35.07 0.0M
2025-05-05 36.99 37.72 35.83 36.00 0.0M
2025-05-02 36.10 36.10 34.86 35.33 0.0M
2025-04-30 36.49 36.49 35.18 35.26 0.0M
2025-04-29 35.99 36.99 35.06 36.16 0.0M
2025-04-28 35.83 36.99 35.05 35.23 0.0M
2025-04-25 37.99 38.69 36.00 36.01 0.0M
2025-04-24 36.80 38.59 36.80 37.20 0.0M
2025-04-23 38.22 38.22 36.67 36.80 0.0M
2025-04-22 37.70 39.50 37.70 38.22 0.0M
2025-04-21 36.92 37.70 36.11 37.70 0.0M
2025-04-17 36.47 36.47 35.45 36.38 0.0M
2025-04-16 34.78 36.75 34.02 35.97 0.0M
2025-04-15 34.80 35.99 34.73 34.78 0.0M
2025-04-11 34.40 35.05 33.65 34.73 0.0M
2025-04-09 32.51 33.65 32.51 33.54 0.0M
2025-04-08 31.84 33.20 31.10 32.61 0.0M
2025-04-07 33.90 33.90 31.00 31.84 0.0M
2025-04-04 34.50 34.75 33.80 34.33 0.0M
2025-04-03 34.65 34.65 31.60 34.05 0.0M
2025-04-02 34.69 34.69 33.66 34.47 0.0M
2025-04-01 34.70 34.70 33.05 34.27 0.0M
2025-03-28 33.05 34.90 33.00 33.37 0.0M
2025-03-27 32.80 33.40 32.10 32.13 0.1M
2025-03-26 34.90 34.90 33.00 33.18 0.0M
2025-03-25 35.59 35.59 33.00 33.50 0.0M
2025-03-24 33.00 35.70 33.00 33.47 0.0M
2025-03-21 33.66 35.10 32.40 33.45 0.0M
2025-03-20 35.00 35.00 33.50 34.05 0.0M
2025-03-19 33.66 34.50 33.51 34.39 0.0M
2025-03-18 33.44 34.20 33.00 33.94 0.0M
2025-03-17 34.42 34.42 33.13 33.44 0.0M
2025-03-13 33.76 35.34 33.76 34.42 0.0M
2025-03-12 36.95 36.95 33.00 33.76 0.0M
2025-03-11 35.50 36.49 35.01 36.27 0.0M
2025-03-10 37.00 38.10 34.25 36.09 0.0M
2025-03-07 38.00 38.00 36.60 37.14 0.0M
2025-03-06 35.01 37.20 35.01 36.42 0.0M
2025-03-05 38.00 38.00 35.50 36.40 0.0M
2025-03-04 35.59 36.90 35.50 36.50 0.0M
2025-03-03 38.50 38.50 34.10 35.64 0.0M
2025-02-28 37.27 37.27 35.00 35.19 0.0M
2025-02-27 37.99 37.99 36.05 37.27 0.0M
2025-02-25 36.18 37.45 36.18 36.41 0.0M
2025-02-24 38.00 38.00 36.00 36.18 0.0M
2025-02-21 37.96 38.88 37.00 37.99 0.0M
2025-02-20 38.90 38.90 37.10 37.96 0.0M
2025-02-19 39.00 39.00 36.65 36.99 0.0M
2025-02-18 40.15 40.15 37.05 37.36 0.0M
2025-02-17 38.87 38.95 36.95 38.80 0.0M
2025-02-14 38.95 42.55 37.50 38.87 0.0M
2025-02-13 42.50 42.50 40.05 40.25 0.0M
2025-02-12 40.90 42.00 39.24 41.25 0.0M
2025-02-11 44.47 44.47 40.90 41.34 0.0M
2025-02-10 44.55 45.24 43.34 44.47 0.0M
2025-02-07 44.56 47.35 44.55 44.77 0.0M
2025-02-06 46.00 47.63 45.00 45.33 0.0M
2025-02-05 45.75 47.35 45.75 46.25 0.0M
2025-02-04 46.00 47.39 45.00 45.55 0.0M
2025-02-03 46.99 46.99 44.70 45.00 0.0M
2025-02-01 48.00 48.89 45.80 46.07 0.0M
2025-01-31 46.97 48.99 46.40 46.83 0.0M
2025-01-30 47.98 47.98 46.03 46.97 0.0M
2025-01-29 48.90 48.90 46.30 47.47 0.0M
2025-01-28 47.98 48.98 45.50 47.02 0.0M
2025-01-27 49.75 49.75 47.00 47.00 0.0M
2025-01-24 49.95 49.95 48.50 49.32 0.0M
2025-01-23 48.06 49.95 48.06 49.57 0.0M
2025-01-22 49.89 49.89 48.06 48.56 0.0M
2025-01-21 49.98 50.58 47.10 49.09 0.0M
2025-01-20 49.85 49.85 47.66 49.10 0.0M
2025-01-17 48.99 49.79 48.20 48.50 0.0M
2025-01-16 47.25 48.99 47.25 47.51 0.0M
2025-01-15 47.27 48.97 46.80 47.73 0.0M
2025-01-14 45.05 47.70 45.00 47.27 0.0M
2025-01-13 47.50 49.48 44.30 45.02 0.0M
2025-01-10 50.49 50.49 48.00 48.18 0.0M
2025-01-09 52.39 53.39 47.90 49.23 0.0M
2025-01-08 52.87 52.87 50.15 51.36 0.0M
2025-01-07 53.35 53.35 50.10 50.16 0.0M
2025-01-06 52.71 54.34 50.00 50.17 0.0M
2025-01-03 51.37 54.30 51.37 52.92 0.0M
2025-01-02 54.88 54.88 51.35 52.74 0.0M
2025-01-01 54.00 54.00 52.20 53.49 0.0M