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
2021-12-31 41.15 42.70 40.00 41.95 0.0M
2021-12-30 41.85 42.45 41.00 41.90 0.0M
2021-12-29 42.40 43.40 38.10 41.50 0.0M
2021-12-28 44.00 44.00 41.60 41.85 0.0M
2021-12-27 43.05 44.95 41.50 42.45 0.0M
2021-12-24 45.00 45.00 41.75 42.20 0.0M
2021-12-23 45.00 45.75 42.55 43.35 0.0M
2021-12-22 41.90 44.30 40.50 43.55 0.0M
2021-12-21 39.15 41.50 39.15 40.10 0.0M
2021-12-20 43.90 43.95 38.00 40.60 0.0M
2021-12-17 42.60 44.80 40.85 42.60 0.1M
2021-12-16 43.90 43.90 39.40 40.65 0.1M
2021-12-15 46.30 46.95 41.10 42.30 0.1M
2021-12-14 44.90 47.90 44.85 45.30 0.2M
2021-12-13 43.00 44.70 41.70 44.00 0.2M
2021-12-10 37.10 41.00 37.00 39.65 0.1M
2021-12-09 37.15 38.30 36.50 36.75 0.0M
2021-12-08 38.50 38.90 37.00 37.45 0.0M
2021-12-07 36.90 37.35 36.15 36.85 0.0M
2021-12-06 36.10 37.50 36.10 36.90 0.0M
2021-12-03 37.60 37.90 36.00 36.65 0.0M
2021-12-02 34.15 37.50 34.15 36.85 0.1M
2021-12-01 34.80 35.70 33.75 34.95 0.0M
2021-11-30 34.00 36.35 33.60 34.35 0.0M
2021-11-29 35.40 36.75 34.05 35.55 0.1M
2021-11-26 36.00 37.00 32.85 36.10 0.1M
2021-11-25 35.35 36.50 34.10 35.80 0.1M
2021-11-24 34.30 35.35 32.80 34.65 0.1M
2021-11-23 32.85 33.70 31.20 33.25 0.0M
2021-11-22 34.45 34.45 31.05 32.85 0.0M
2021-11-18 35.00 35.00 32.10 33.45 0.0M
2021-11-17 34.00 35.30 34.00 34.75 0.0M
2021-11-16 35.00 35.85 33.65 34.45 0.0M
2021-11-15 36.60 36.80 34.35 34.60 0.1M
2021-11-12 35.90 36.70 35.15 35.60 0.0M
2021-11-11 36.80 36.85 35.00 36.00 0.1M
2021-11-10 39.40 39.40 34.65 35.80 0.2M
2021-11-09 37.75 39.50 35.35 38.50 0.2M
2021-11-08 33.50 37.00 32.50 36.50 0.2M
2021-11-04 32.00 32.60 31.55 32.15 0.0M
2021-11-03 31.95 32.00 30.75 31.75 0.0M
2021-11-02 30.00 31.75 29.60 31.25 0.0M
2021-11-01 28.00 29.50 28.00 28.50 0.0M
2021-10-29 27.25 29.05 27.25 28.15 0.0M
2021-10-28 28.95 28.95 27.25 28.00 0.0M
2021-10-27 29.05 29.30 28.30 28.55 0.0M
2021-10-26 27.35 28.50 27.35 28.45 0.0M
2021-10-25 28.35 29.20 27.65 27.80 0.0M
2021-10-22 29.40 29.45 28.10 28.35 0.0M
2021-10-21 29.70 29.70 28.10 28.60 0.0M
2021-10-20 28.35 30.00 28.10 28.50 0.0M
2021-10-19 30.00 30.50 28.20 28.85 0.0M
2021-10-18 30.05 30.25 28.70 30.00 0.0M
2021-10-14 29.40 30.45 29.40 29.75 0.0M
2021-10-13 31.75 31.75 29.30 29.55 0.0M
2021-10-12 30.80 30.95 29.50 30.00 0.0M
2021-10-11 30.75 30.75 27.35 30.40 0.0M
2021-10-08 30.85 31.50 29.80 30.20 0.0M
2021-10-07 30.85 31.40 30.50 31.05 0.0M
2021-10-06 30.20 31.50 29.50 30.85 0.0M
2021-10-05 29.20 30.10 28.85 29.90 0.0M
2021-10-04 29.35 29.95 28.60 29.20 0.0M
2021-10-01 29.00 29.90 29.00 29.35 0.0M
2021-09-30 30.05 30.70 29.00 29.40 0.0M
2021-09-29 30.10 30.10 29.10 29.60 0.0M
2021-09-28 30.25 30.25 28.75 29.05 0.1M
2021-09-27 30.10 31.40 30.00 30.15 0.0M
2021-09-24 31.00 31.80 30.50 30.70 0.0M
2021-09-23 31.00 31.85 31.00 31.25 0.0M
2021-09-22 29.90 31.80 29.90 31.45 0.0M
2021-09-21 30.35 31.50 30.30 30.80 0.0M
2021-09-20 31.85 32.50 30.80 31.00 0.0M
2021-09-17 33.45 33.45 31.00 31.85 0.0M
2021-09-16 34.70 34.70 32.80 33.20 0.0M
2021-09-15 33.90 34.30 33.00 33.90 0.0M
2021-09-14 34.15 34.15 32.50 33.20 0.0M
2021-09-13 33.00 34.45 32.00 33.15 0.0M
2021-09-09 34.90 34.90 32.10 32.90 0.1M
2021-09-08 31.00 35.45 31.00 34.70 0.1M
2021-09-07 31.45 32.10 30.70 31.25 0.0M
2021-09-06 32.25 32.90 30.20 31.45 0.0M
2021-09-03 32.60 33.00 31.10 32.25 0.0M
2021-09-02 29.55 32.00 29.55 31.60 0.0M
2021-09-01 29.40 30.80 29.35 29.90 0.0M
2021-08-31 31.15 31.35 30.00 30.15 0.0M
2021-08-30 31.00 31.50 30.00 31.10 0.0M
2021-08-27 30.00 31.05 30.00 30.35 0.0M
2021-08-26 31.50 31.50 30.05 30.65 0.0M
2021-08-25 28.45 31.50 28.45 30.95 0.0M
2021-08-24 27.30 29.55 27.30 28.45 0.0M
2021-08-23 29.50 31.40 25.20 28.10 0.0M
2021-08-20 31.30 31.30 29.15 29.90 0.0M
2021-08-18 32.15 33.90 30.50 30.70 0.0M
2021-08-17 34.00 34.05 32.20 33.05 0.0M
2021-08-16 36.80 36.80 34.00 34.15 0.0M
2021-08-13 34.75 37.50 34.75 35.50 0.0M
2021-08-12 33.30 37.50 33.30 36.25 0.1M
2021-08-11 37.80 37.80 31.50 33.70 0.1M
2021-08-10 41.40 41.40 34.20 36.25 0.1M
2021-08-09 39.45 42.90 38.00 39.40 0.3M
2021-08-06 41.40 41.40 38.50 39.25 0.1M
2021-08-05 40.35 40.35 35.10 38.35 0.1M
2021-08-04 43.10 43.95 38.50 39.20 0.1M
2021-08-03 43.00 44.00 41.60 42.75 0.2M
2021-08-02 36.15 41.25 35.50 40.45 0.2M
2021-07-30 36.50 37.45 35.65 36.05 0.0M
2021-07-29 35.60 37.30 35.10 36.20 0.1M
2021-07-28 35.90 35.90 34.00 34.90 0.0M
2021-07-27 35.15 35.70 34.50 35.50 0.0M
2021-07-26 36.75 36.90 35.15 35.30 0.0M
2021-07-23 37.70 37.70 35.35 36.10 0.1M
2021-07-22 37.30 37.30 36.00 36.80 0.1M
2021-07-20 38.80 38.90 35.00 35.30 0.1M
2021-07-19 35.00 38.30 33.90 37.35 0.3M
2021-07-16 34.20 35.60 33.00 35.45 0.1M
2021-07-15 33.75 34.20 33.50 33.55 0.0M
2021-07-14 33.80 34.35 32.80 33.85 0.1M
2021-07-13 34.10 34.35 32.80 33.15 0.0M
2021-07-12 34.15 34.40 32.50 33.40 0.1M
2021-07-09 34.30 35.00 32.90 33.35 0.1M
2021-07-08 30.10 35.90 30.00 33.55 0.6M
2021-07-07 30.10 30.75 29.60 30.20 0.1M
2021-07-06 30.95 31.25 29.80 30.00 0.1M
2021-07-05 30.00 30.50 29.40 29.90 0.0M
2021-07-02 29.30 30.50 29.25 29.85 0.0M
2021-07-01 30.00 30.00 28.85 29.20 0.0M
2021-06-30 29.90 30.40 28.10 29.50 0.0M
2021-06-29 29.85 30.00 28.40 28.55 0.0M
2021-06-28 30.00 30.00 28.55 29.35 0.0M
2021-06-25 30.55 30.65 29.25 29.90 0.0M
2021-06-24 31.00 31.00 29.55 30.15 0.0M
2021-06-23 31.35 32.65 30.20 30.40 0.0M
2021-06-22 31.80 33.00 30.25 31.35 0.1M
2021-06-21 29.75 32.80 28.50 31.90 0.2M
2021-06-18 30.75 31.30 28.10 29.55 0.0M
2021-06-17 30.10 31.25 29.15 30.30 0.0M
2021-06-16 29.25 32.00 28.90 31.20 0.2M
2021-06-15 29.20 30.45 29.20 29.50 0.0M
2021-06-14 31.30 31.75 28.40 29.60 0.0M
2021-06-11 29.70 32.40 28.35 30.50 0.1M
2021-06-10 28.15 29.45 28.10 28.80 0.0M
2021-06-09 29.15 29.90 27.60 28.05 0.0M
2021-06-08 31.25 31.25 28.80 29.15 0.0M
2021-06-07 32.00 32.00 29.50 30.20 0.0M
2021-06-04 28.80 30.80 27.65 30.30 0.2M
2021-06-03 28.00 28.90 27.25 27.75 0.0M
2021-06-02 29.20 29.20 26.55 27.90 0.1M
2021-06-01 29.00 30.50 27.60 27.90 0.0M
2021-05-31 32.30 34.50 28.10 28.80 0.2M
2021-05-28 29.60 33.80 29.05 32.45 0.3M
2021-05-27 27.50 29.75 25.70 28.75 0.1M
2021-05-26 26.55 26.70 26.00 26.50 0.0M
2021-05-25 26.20 27.45 26.20 26.40 0.0M
2021-05-24 26.45 28.00 26.00 26.15 0.0M
2021-05-21 27.25 27.90 25.70 26.45 0.0M
2021-05-20 27.25 27.25 26.00 26.00 0.0M
2021-05-19 26.80 26.80 25.55 26.30 0.0M
2021-05-18 27.30 27.30 26.00 26.80 0.0M
2021-05-17 27.30 28.50 26.10 26.55 0.0M
2021-05-14 27.60 27.65 24.50 25.60 0.0M
2021-05-12 26.60 27.90 22.65 26.65 0.0M
2021-05-11 28.00 28.00 25.80 26.60 0.0M
2021-05-10 23.40 27.10 22.50 26.90 0.1M
2021-05-07 24.30 24.40 24.00 24.10 0.0M
2021-05-06 23.10 24.75 23.10 24.30 0.0M
2021-05-05 21.95 22.60 21.45 22.45 0.0M
2021-05-04 21.80 22.80 20.75 20.85 0.0M
2021-05-03 22.50 22.50 21.00 21.70 0.0M
2021-04-30 23.65 23.65 21.35 22.00 0.0M
2021-04-29 22.20 24.10 22.20 23.15 0.0M
2021-04-28 21.05 22.10 21.05 21.80 0.0M
2021-04-27 21.25 22.80 19.60 21.05 0.0M
2021-04-26 21.00 21.70 20.20 20.75 0.0M
2021-04-23 20.40 21.50 20.20 21.05 0.0M
2021-04-22 21.40 21.40 19.90 20.75 0.0M
2021-04-20 21.40 21.40 20.30 21.15 0.0M
2021-04-19 21.50 22.00 20.25 20.75 0.0M
2021-04-16 20.95 21.00 20.40 20.70 0.0M
2021-04-15 21.50 21.50 20.10 20.70 0.0M
2021-04-13 21.50 21.50 21.00 21.00 0.0M
2021-04-12 22.30 22.30 20.60 21.10 0.0M
2021-04-09 22.40 22.45 21.75 21.95 0.0M
2021-04-08 22.45 22.75 21.50 22.70 0.0M
2021-04-07 23.40 23.40 21.55 22.30 0.0M
2021-04-06 21.90 22.20 21.00 21.50 0.0M
2021-04-05 22.80 22.80 19.10 21.80 0.0M
2021-04-01 22.35 22.85 21.00 22.60 0.0M
2021-03-31 22.00 22.75 21.30 22.35 0.0M
2021-03-30 21.90 22.50 21.15 21.70 0.0M
2021-03-26 22.00 22.50 20.85 21.40 0.0M
2021-03-25 22.45 22.45 20.80 21.65 0.0M
2021-03-24 22.95 22.95 22.10 22.10 0.0M
2021-03-23 23.90 23.90 22.10 22.20 0.0M
2021-03-22 23.20 23.90 22.35 22.60 0.0M
2021-03-19 22.50 24.90 22.10 22.80 0.0M
2021-03-18 23.45 23.45 22.10 22.10 0.0M
2021-03-17 24.80 24.80 22.00 23.20 0.0M
2021-03-16 22.75 24.80 22.75 24.80 0.0M
2021-03-15 23.55 23.95 22.80 23.45 0.0M
2021-03-12 24.05 24.05 23.00 23.55 0.0M
2021-03-10 23.40 24.50 22.65 23.95 0.0M
2021-03-09 23.00 24.70 22.40 23.40 0.0M
2021-03-08 24.50 24.85 23.20 23.70 0.0M
2021-03-05 25.70 26.00 24.05 24.95 0.0M
2021-03-04 22.90 25.90 22.15 25.20 0.1M
2021-03-03 22.20 24.60 22.20 22.70 0.0M
2021-03-02 23.00 23.15 22.20 23.00 0.0M
2021-03-01 23.00 25.90 21.05 22.90 0.0M
2021-02-26 23.25 23.45 22.00 22.10 0.0M
2021-02-25 22.80 23.70 22.80 23.50 0.0M
2021-02-24 23.05 24.50 23.05 23.65 0.0M
2021-02-23 23.05 23.65 23.00 23.50 0.0M
2021-02-22 24.00 24.00 23.00 23.30 0.0M
2021-02-19 24.75 24.75 23.30 23.40 0.0M
2021-02-18 24.60 24.60 23.35 23.55 0.0M
2021-02-17 24.05 24.70 23.00 23.35 0.0M
2021-02-16 23.95 24.30 23.40 24.25 0.0M
2021-02-15 23.45 24.25 23.30 23.95 0.0M
2021-02-12 23.35 24.20 23.30 23.30 0.0M
2021-02-11 25.25 25.25 23.50 23.75 0.0M
2021-02-10 25.50 25.50 23.00 24.10 0.0M
2021-02-09 24.15 25.15 24.15 24.80 0.0M
2021-02-08 25.05 26.00 24.75 24.75 0.0M
2021-02-05 25.75 26.75 24.35 25.20 0.0M
2021-02-04 24.60 25.90 24.60 25.10 0.0M
2021-02-03 23.80 25.50 23.60 25.30 0.0M
2021-02-02 25.85 25.85 24.60 24.60 0.0M
2021-02-01 24.00 25.85 23.35 24.85 0.0M
2021-01-29 23.85 25.15 23.50 24.05 0.0M
2021-01-28 24.05 24.95 23.35 24.50 0.0M
2021-01-27 25.90 25.90 22.30 24.15 0.0M
2021-01-25 26.00 26.00 20.70 24.60 0.0M
2021-01-22 26.30 26.30 24.85 25.00 0.0M
2021-01-21 26.75 26.75 24.75 24.95 0.0M
2021-01-20 26.40 26.90 25.15 25.20 0.0M
2021-01-19 26.40 27.35 25.00 26.30 0.0M
2021-01-18 24.85 27.50 24.85 26.20 0.1M
2021-01-15 25.50 25.50 24.05 24.75 0.0M
2021-01-14 25.90 25.90 24.50 25.45 0.0M
2021-01-13 24.45 25.80 24.15 25.35 0.0M
2021-01-12 24.05 24.70 24.00 24.45 0.0M
2021-01-11 25.55 26.00 24.25 24.40 0.0M
2021-01-08 24.00 26.00 23.55 25.05 0.0M
2021-01-07 24.35 25.90 24.05 24.15 0.0M
2021-01-06 23.55 24.95 23.55 24.35 0.0M
2021-01-05 24.90 25.75 24.25 24.35 0.0M
2021-01-04 25.25 25.95 24.00 24.90 0.0M
2021-01-01 23.10 25.20 22.90 23.70 0.1M