Apollo Pipes Ltd

AOLL
🏛️ 印度 →
340.50
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
2021-12-31 538.00 540.90 534.40 539.55 0.0M
2021-12-30 533.65 541.50 527.50 536.35 0.0M
2021-12-29 535.00 539.55 527.65 531.50 0.0M
2021-12-28 544.00 544.00 535.00 536.00 0.0M
2021-12-27 550.90 551.55 536.45 539.65 0.0M
2021-12-24 553.10 560.00 550.00 551.20 0.0M
2021-12-23 565.25 569.00 550.00 553.10 0.1M
2021-12-22 558.25 567.55 554.10 565.25 0.0M
2021-12-21 530.25 557.30 522.00 552.00 0.1M
2021-12-20 541.00 544.25 515.00 525.30 0.1M
2021-12-17 562.25 562.25 535.00 541.15 0.1M
2021-12-16 563.50 565.15 550.00 556.30 0.0M
2021-12-15 573.30 579.75 554.00 559.60 0.1M
2021-12-14 580.00 582.85 567.55 573.30 0.1M
2021-12-13 593.00 598.75 583.00 585.25 0.0M
2021-12-10 592.25 593.00 581.00 585.35 0.0M
2021-12-09 584.25 593.65 580.00 587.25 0.0M
2021-12-08 580.80 585.90 563.00 578.10 0.1M
2021-12-07 584.50 613.00 565.00 577.70 0.1M
2021-12-06 604.95 604.95 569.75 575.35 0.1M
2021-12-03 635.00 635.00 599.15 602.85 0.1M
2021-12-02 610.00 679.00 610.00 617.60 0.2M
2021-12-01 584.67 588.33 575.00 583.12 0.3M
2021-11-30 576.67 583.67 576.65 581.58 0.1M
2021-11-29 583.33 586.42 558.33 579.45 0.1M
2021-11-26 584.97 591.22 578.70 581.80 0.1M
2021-11-25 590.67 591.00 585.00 586.62 0.1M
2021-11-24 596.00 601.90 576.67 582.98 0.1M
2021-11-23 558.45 599.33 543.68 591.92 0.1M
2021-11-22 590.00 590.00 556.67 558.45 0.2M
2021-11-18 591.33 596.33 573.33 576.33 0.1M
2021-11-17 601.67 601.67 586.65 588.55 0.1M
2021-11-16 583.33 597.57 583.33 590.32 0.1M
2021-11-15 596.67 601.33 588.67 590.88 0.1M
2021-11-12 587.33 595.98 587.33 593.68 0.0M
2021-11-11 596.67 601.42 585.00 586.38 0.1M
2021-11-10 585.00 598.32 583.70 595.33 0.1M
2021-11-09 608.33 608.33 583.70 588.97 0.1M
2021-11-08 593.82 593.82 570.33 581.42 0.1M
2021-11-04 583.33 594.63 573.35 589.68 0.1M
2021-11-03 571.60 588.17 567.42 572.28 0.0M
2021-11-02 588.22 589.80 561.68 566.72 0.1M
2021-11-01 583.33 596.33 578.33 584.93 0.1M
2021-10-29 568.75 583.38 549.20 577.35 0.1M
2021-10-28 560.40 577.00 547.80 558.22 0.1M
2021-10-27 586.27 597.08 558.37 560.40 0.1M
2021-10-26 567.33 598.33 567.33 582.70 0.4M
2021-10-25 631.67 631.67 553.52 556.03 0.5M
2021-10-22 629.30 666.00 606.60 619.87 0.4M
2021-10-21 632.00 641.68 611.92 621.07 0.1M
2021-10-20 640.00 647.67 623.67 626.87 0.2M
2021-10-19 661.67 666.33 633.33 646.67 0.2M
2021-10-18 666.00 666.67 646.67 656.92 0.3M
2021-10-14 644.42 661.67 630.87 649.68 0.7M
2021-10-13 652.08 654.78 636.33 639.28 0.0M
2021-10-12 651.08 655.65 633.78 649.12 0.1M
2021-10-11 653.18 656.67 637.12 645.38 0.1M
2021-10-08 621.33 641.67 604.00 633.68 0.1M
2021-10-07 612.23 638.00 610.02 613.53 0.1M
2021-10-06 636.58 647.98 590.00 596.97 0.2M
2021-10-05 604.92 643.33 601.57 627.63 0.4M
2021-10-04 599.33 606.67 585.67 602.48 0.1M
2021-10-01 566.67 594.97 561.90 592.57 0.3M
2021-09-30 559.67 579.20 551.70 567.97 0.4M
2021-09-29 561.33 561.33 550.02 555.08 0.2M
2021-09-28 558.28 563.18 550.00 555.45 0.1M
2021-09-27 558.28 566.18 544.65 551.42 0.1M
2021-09-24 552.67 560.00 548.60 551.17 0.1M
2021-09-23 556.58 562.00 547.47 552.70 0.3M
2021-09-22 555.00 565.18 540.88 551.57 0.1M
2021-09-21 554.98 569.98 540.98 555.63 0.4M
2021-09-20 500.78 569.00 500.78 551.85 0.8M
2021-09-17 518.33 518.33 497.33 512.47 0.2M
2021-09-16 518.27 520.93 500.00 506.65 0.3M
2021-09-15 518.33 526.92 510.00 514.18 0.1M
2021-09-14 526.67 530.97 513.67 517.05 0.1M
2021-09-13 539.93 539.93 517.82 525.18 0.1M
2021-09-09 522.97 538.67 519.67 535.10 0.3M
2021-09-08 509.67 523.98 505.88 516.58 0.1M
2021-09-07 509.00 509.00 499.33 503.63 0.1M
2021-09-06 521.67 523.33 501.03 505.77 0.3M
2021-09-03 500.00 520.33 494.03 507.80 0.4M
2021-09-02 497.92 503.97 491.83 498.97 0.3M
2021-09-01 484.00 504.78 480.00 492.47 0.2M
2021-08-31 498.00 498.00 483.37 484.02 0.1M
2021-08-30 508.33 508.33 490.37 491.62 0.1M
2021-08-27 505.00 507.00 490.33 494.28 0.3M
2021-08-26 464.00 503.33 460.37 499.25 1.5M
2021-08-25 457.97 464.67 444.02 460.33 0.4M
2021-08-24 433.33 454.90 433.33 448.93 0.1M
2021-08-23 453.33 453.33 424.12 431.58 0.1M
2021-08-20 460.00 463.33 435.33 444.67 0.3M
2021-08-18 433.33 456.63 433.33 453.45 0.4M
2021-08-17 446.45 446.45 428.93 433.52 0.1M
2021-08-16 440.67 455.00 436.73 446.45 0.1M
2021-08-13 439.33 450.00 433.37 440.00 0.1M
2021-08-12 442.57 448.33 434.13 438.58 0.1M
2021-08-11 441.77 449.75 425.43 440.55 0.3M
2021-08-10 468.30 473.00 436.67 448.67 0.5M
2021-08-09 443.23 469.80 440.12 465.12 0.7M
2021-08-06 430.98 458.30 430.00 441.63 0.5M
2021-08-05 448.83 448.83 424.25 429.65 0.1M
2021-08-04 458.28 458.28 434.15 438.70 0.2M
2021-08-03 447.53 461.67 438.57 456.97 0.4M
2021-08-02 406.00 470.00 405.10 445.88 1.3M
2021-07-30 393.00 402.67 387.67 397.57 0.3M
2021-07-29 394.67 400.17 380.70 387.10 0.2M
2021-07-28 393.33 403.00 389.22 400.27 0.4M
2021-07-27 395.67 399.48 383.33 388.20 0.5M
2021-07-26 390.00 407.00 383.67 399.50 1.5M
2021-07-23 334.67 387.93 325.27 386.87 2.4M
2021-07-22 333.33 336.67 320.42 323.28 0.2M
2021-07-20 328.65 337.05 323.33 327.05 0.1M
2021-07-19 334.70 341.33 328.73 331.88 0.1M
2021-07-16 330.83 335.07 330.67 333.05 0.0M
2021-07-15 338.35 338.35 327.32 331.63 0.1M
2021-07-14 331.88 336.20 331.33 333.28 0.1M
2021-07-13 345.00 345.00 330.37 331.88 0.4M
2021-07-12 355.67 355.67 332.68 337.23 0.1M
2021-07-09 352.08 352.08 343.67 346.37 0.0M
2021-07-08 358.00 358.00 348.67 349.63 0.1M
2021-07-07 355.67 359.08 350.00 352.65 0.1M
2021-07-06 360.00 360.00 350.00 350.75 0.1M
2021-07-05 349.00 356.33 343.68 355.58 0.1M
2021-07-02 346.67 351.67 341.17 343.00 0.0M
2021-07-01 352.67 358.33 342.62 345.00 0.2M
2021-06-30 346.33 352.67 343.33 352.20 0.1M
2021-06-29 340.02 346.63 340.02 343.63 0.1M
2021-06-28 340.33 345.20 336.67 344.10 0.1M
2021-06-25 336.67 341.40 333.35 337.30 0.1M
2021-06-24 326.00 336.63 320.50 333.03 0.3M
2021-06-23 323.00 323.33 312.35 319.90 0.2M
2021-06-22 334.03 339.58 317.33 318.88 0.3M
2021-06-21 326.70 331.72 324.33 330.93 0.1M
2021-06-18 341.33 344.20 325.00 334.03 0.2M
2021-06-17 341.67 354.65 334.00 337.85 0.1M
2021-06-16 346.67 346.67 340.00 343.63 0.0M
2021-06-15 338.37 348.67 338.37 343.00 0.1M
2021-06-14 347.93 353.33 335.37 340.23 0.1M
2021-06-11 356.33 357.00 346.05 347.93 0.1M
2021-06-10 358.42 358.42 348.33 349.68 0.1M
2021-06-09 359.67 363.33 346.00 347.73 0.1M
2021-06-08 356.33 358.00 354.00 356.45 0.1M
2021-06-07 351.33 352.67 345.35 351.72 0.1M
2021-06-04 350.00 353.32 344.65 346.15 0.1M
2021-06-03 353.33 359.67 348.60 349.57 0.1M
2021-06-02 352.43 356.08 348.05 349.90 0.1M
2021-06-01 355.00 357.90 348.33 350.42 0.1M
2021-05-31 356.50 364.00 350.03 353.53 0.1M
2021-05-28 362.00 368.27 354.58 356.50 0.0M
2021-05-27 366.33 367.65 358.33 360.52 0.1M
2021-05-26 365.40 371.68 359.98 363.17 0.1M
2021-05-25 369.33 376.00 361.47 364.32 0.1M
2021-05-24 366.67 375.00 364.67 369.58 0.1M
2021-05-21 375.67 379.97 370.02 371.68 0.1M
2021-05-20 356.33 383.30 354.50 369.88 0.2M
2021-05-19 348.33 356.67 346.45 353.75 0.1M
2021-05-18 353.33 359.50 343.33 345.43 0.1M
2021-05-17 353.00 354.58 346.70 348.87 0.0M
2021-05-14 357.87 357.87 344.67 349.72 0.1M
2021-05-12 362.62 362.67 354.40 357.78 0.1M
2021-05-11 348.00 362.67 338.30 358.82 0.2M
2021-05-10 354.32 354.62 341.58 349.95 0.2M
2021-05-07 368.33 368.33 346.67 350.15 0.3M
2021-05-06 372.65 375.00 362.00 364.20 0.1M
2021-05-05 386.68 386.68 355.23 369.43 0.4M
2021-05-04 399.00 403.10 375.37 388.65 0.3M
2021-05-03 386.67 399.00 381.67 394.62 0.1M
2021-04-30 380.00 395.00 376.78 388.68 0.1M
2021-04-29 385.98 388.67 374.53 386.83 0.1M
2021-04-28 373.32 386.22 369.67 381.68 0.2M
2021-04-27 369.33 383.30 366.78 371.12 0.2M
2021-04-26 340.00 375.65 340.00 365.78 0.6M
2021-04-23 339.00 343.33 333.55 335.10 0.1M
2021-04-22 338.00 340.67 330.00 338.05 0.5M
2021-04-20 340.00 350.63 325.03 329.92 0.2M
2021-04-19 330.00 402.45 318.33 326.58 0.2M
2021-04-16 343.00 344.70 330.02 335.43 0.1M
2021-04-15 340.75 344.12 330.28 337.93 0.3M
2021-04-13 330.03 348.33 330.03 340.75 0.2M
2021-04-12 351.00 351.00 324.37 325.93 0.2M
2021-04-09 344.67 354.63 338.00 348.45 0.4M
2021-04-08 340.00 348.33 331.67 334.38 1.3M
2021-04-07 330.33 339.33 330.07 334.52 0.2M
2021-04-06 336.30 338.98 330.00 334.27 0.1M
2021-04-05 346.00 346.67 325.03 334.55 0.2M
2021-04-01 333.33 345.32 333.33 339.85 0.5M
2021-03-31 315.00 343.00 313.70 329.47 0.6M
2021-03-30 306.33 325.90 302.07 313.17 0.2M
2021-03-26 307.95 307.95 300.70 303.18 0.1M
2021-03-25 301.07 305.83 291.67 300.45 0.2M
2021-03-24 301.00 312.33 290.35 298.00 0.2M
2021-03-23 277.30 312.67 275.58 300.82 0.6M
2021-03-22 283.37 286.33 270.63 275.88 0.1M
2021-03-19 278.67 290.85 266.70 283.37 0.1M
2021-03-18 300.00 300.00 276.38 278.63 0.2M
2021-03-17 296.68 302.93 283.40 286.40 0.2M
2021-03-16 297.55 311.28 295.00 298.03 0.3M
2021-03-15 303.33 323.98 284.00 300.68 2.2M
2021-03-12 246.00 295.35 245.02 295.08 1.9M
2021-03-10 243.33 247.00 241.00 246.13 0.0M
2021-03-09 246.63 248.63 236.88 241.33 0.1M
2021-03-08 246.00 246.00 235.45 243.82 0.1M
2021-03-05 250.67 250.67 241.40 243.62 0.1M
2021-03-04 241.72 249.00 241.72 246.82 0.1M
2021-03-03 246.00 248.88 240.83 241.72 0.1M
2021-03-02 241.03 243.65 237.30 242.27 0.1M
2021-03-01 239.95 243.98 235.67 237.00 0.1M
2021-02-26 233.50 242.67 233.33 234.60 0.2M
2021-02-25 238.00 238.00 230.87 233.50 0.1M
2021-02-24 223.33 235.00 223.33 233.28 0.1M
2021-02-23 227.05 229.15 225.65 228.10 0.1M
2021-02-22 229.07 230.77 226.67 227.98 0.0M
2021-02-19 231.00 231.28 228.33 229.07 0.0M
2021-02-18 231.70 231.70 227.33 228.32 0.0M
2021-02-17 227.00 231.63 224.60 230.10 0.1M
2021-02-16 231.20 232.55 225.02 227.02 0.1M
2021-02-15 233.22 234.33 228.33 230.17 0.1M
2021-02-12 230.33 235.00 229.20 230.93 0.0M
2021-02-11 233.20 235.47 230.33 232.08 0.0M
2021-02-10 232.20 237.33 230.20 235.58 0.2M
2021-02-09 230.17 236.55 229.02 230.32 0.2M
2021-02-08 238.20 238.20 231.08 232.20 0.3M
2021-02-05 237.28 239.27 228.02 235.08 0.1M
2021-02-04 238.33 240.33 234.28 235.40 0.1M
2021-02-03 236.67 238.33 233.53 234.08 0.1M
2021-02-02 238.33 241.67 233.72 235.73 0.1M
2021-02-01 239.33 239.33 230.68 233.35 0.1M
2021-01-29 235.50 238.58 232.38 236.50 0.2M
2021-01-28 230.75 235.47 227.02 232.35 0.1M
2021-01-27 229.17 235.63 216.83 233.00 0.2M
2021-01-25 233.33 235.67 228.07 229.17 0.0M
2021-01-22 233.13 236.23 228.33 232.60 0.2M
2021-01-21 241.67 241.67 231.67 233.23 0.2M
2021-01-20 237.00 241.77 236.83 237.75 0.1M
2021-01-19 247.93 248.88 237.33 241.13 0.1M
2021-01-18 250.37 254.63 242.38 244.35 0.6M
2021-01-15 251.25 251.25 243.37 245.18 0.2M
2021-01-14 249.33 256.63 245.38 247.53 0.2M
2021-01-13 248.33 251.68 239.87 249.35 0.3M
2021-01-12 233.32 249.60 228.67 246.77 0.5M
2021-01-11 234.10 239.78 230.17 232.05 0.1M
2021-01-08 237.32 239.48 235.00 236.07 0.1M
2021-01-07 237.23 240.00 234.00 235.13 0.1M
2021-01-06 236.00 242.55 231.00 233.37 0.1M
2021-01-05 234.33 240.97 230.67 238.50 0.1M
2021-01-04 246.33 246.67 231.48 234.10 0.2M
2021-01-01 241.00 242.33 234.33 238.98 0.2M