Apoorva Leasing Finance Investment

APOO
🏛️ india →
31.45
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 34.30 34.30 34.30 34.30 0.0M
2021-12-30 33.60 33.60 33.60 33.60 0.0M
2021-12-29 32.00 32.00 32.00 32.00 0.0M
2021-12-28 30.45 30.55 30.45 30.50 0.0M
2021-12-27 30.65 30.65 30.65 30.65 0.0M
2021-12-24 32.25 32.25 30.65 30.65 0.0M
2021-12-23 35.25 35.25 32.25 32.25 0.0M
2021-12-22 32.70 33.65 30.80 33.65 0.0M
2021-12-21 31.85 34.20 31.85 32.05 0.0M
2021-12-20 32.20 33.80 32.20 32.60 0.0M
2021-12-17 30.70 32.20 29.20 32.20 0.0M
2021-12-16 30.65 31.55 29.00 30.70 0.0M
2021-12-15 30.05 30.05 30.05 30.05 0.0M
2021-12-14 29.75 32.60 29.75 30.00 0.0M
2021-12-13 33.20 33.20 31.00 31.05 0.0M
2021-12-10 31.65 32.55 29.45 32.55 0.0M
2021-12-09 33.40 33.40 30.50 31.00 0.0M
2021-12-08 31.85 32.75 29.70 31.85 0.0M
2021-12-07 31.20 31.20 31.20 31.20 0.0M
2021-12-06 29.80 32.90 29.80 30.25 0.0M
2021-12-03 31.55 34.45 31.30 31.35 0.0M
2021-12-02 35.70 35.70 32.30 32.85 0.0M
2021-12-01 33.25 34.90 31.60 34.00 0.0M
2021-11-30 33.25 36.60 33.25 33.25 0.0M
2021-11-29 37.40 37.40 33.90 34.95 0.0M
2021-11-26 38.40 38.40 34.85 35.65 0.0M
2021-11-25 38.60 39.30 35.60 36.65 0.0M
2021-11-24 37.55 37.55 34.10 37.45 0.0M
2021-11-23 32.50 35.85 32.50 35.85 0.0M
2021-11-22 34.20 34.20 34.20 34.20 0.0M
2021-11-18 34.20 36.00 34.20 35.95 0.0M
2021-11-17 36.80 36.80 34.25 36.00 0.0M
2021-11-16 36.00 36.05 35.85 36.05 0.0M
2021-11-15 33.60 36.55 33.20 34.35 0.0M
2021-11-12 32.10 35.20 32.10 34.90 0.0M
2021-11-11 33.90 33.90 30.75 33.55 0.0M
2021-11-10 32.95 32.95 29.90 32.35 0.0M
2021-11-09 31.35 34.55 31.35 31.45 0.0M
2021-11-08 34.00 34.00 30.80 32.95 0.0M
2021-11-04 35.55 35.55 32.30 32.40 0.0M
2021-11-03 33.55 34.15 31.00 33.90 0.0M
2021-11-02 35.45 35.45 32.15 32.55 0.0M
2021-11-01 30.70 33.90 30.70 33.80 0.0M
2021-10-29 32.30 32.30 32.30 32.30 0.0M
2021-10-28 34.00 34.00 34.00 34.00 0.0M
2021-10-27 35.75 35.75 35.75 35.75 0.0M
2021-10-26 37.60 37.60 37.60 37.60 0.0M
2021-10-25 39.55 39.55 39.55 39.55 0.0M
2021-10-22 41.60 41.60 41.60 41.60 0.0M
2021-10-21 43.75 43.75 43.75 43.75 0.0M
2021-10-20 46.05 46.05 46.05 46.05 0.0M
2021-10-19 48.45 48.45 48.45 48.45 0.0M
2021-10-18 51.00 51.00 51.00 51.00 0.0M
2021-10-14 59.25 59.25 53.65 53.65 0.0M
2021-10-13 56.45 56.45 56.45 56.45 0.0M
2021-10-12 53.80 53.80 53.80 53.80 0.0M
2021-10-11 51.25 51.25 51.25 51.25 0.0M
2021-10-08 48.85 48.85 46.55 48.85 0.0M
2021-10-07 46.55 46.55 46.55 46.55 0.0M
2021-10-06 44.35 44.35 44.35 44.35 0.0M
2021-10-05 42.25 42.25 42.25 42.25 0.0M
2021-10-04 40.25 40.25 40.25 40.25 0.0M
2021-10-01 38.35 38.35 38.35 38.35 0.0M
2021-09-30 36.55 36.55 36.55 36.55 0.0M
2021-09-29 34.85 34.85 34.85 34.85 0.0M
2021-09-28 33.20 33.20 33.20 33.20 0.0M
2021-09-27 31.65 31.65 31.65 31.65 0.0M
2021-09-24 30.15 30.15 30.15 30.15 0.0M
2021-09-23 28.75 28.75 28.75 28.75 0.0M
2021-09-22 27.40 27.40 27.40 27.40 0.0M
2021-09-21 26.10 26.10 26.10 26.10 0.0M
2021-09-20 24.90 24.90 24.90 24.90 0.0M
2021-09-17 23.75 23.75 23.75 23.75 0.0M
2021-09-16 22.65 22.65 22.65 22.65 0.0M
2021-09-15 21.60 21.60 21.60 21.60 0.0M
2021-09-14 20.60 20.60 20.60 20.60 0.0M
2021-09-13 19.65 19.65 19.65 19.65 0.0M
2021-09-09 18.75 18.75 18.75 18.75 0.0M
2021-09-08 17.90 17.90 17.90 17.90 0.0M
2021-09-07 17.05 17.05 16.50 17.05 0.0M
2021-09-06 14.85 16.30 14.85 16.25 0.0M
2021-09-03 15.20 15.90 14.50 15.55 0.0M
2021-07-26 15.20 15.20 15.20 15.20 0.0M
2021-07-19 14.49 14.49 14.49 14.49 0.0M
2021-07-05 13.80 13.80 13.80 13.80 0.0M
2021-06-28 13.85 15.00 13.85 13.90 0.0M
2021-06-21 14.55 14.60 14.55 14.55 0.0M
2021-06-14 15.30 15.30 15.30 15.30 0.0M
2021-06-07 16.90 16.90 16.10 16.10 0.0M
2021-03-15 15.43 16.10 15.43 16.10 0.0M
2021-02-24 15.42 15.43 14.70 15.43 0.0M
2021-02-23 14.70 14.70 14.70 14.70 0.0M
2021-02-22 14.00 14.00 14.00 14.00 0.0M
2021-02-19 14.70 15.43 14.00 14.00 0.0M
2021-02-18 14.70 14.70 14.70 14.70 0.0M
2021-02-16 14.36 15.07 14.00 14.00 0.0M
2021-02-12 14.36 14.36 14.36 14.36 0.0M
2021-02-11 14.69 14.70 13.31 13.69 0.0M
2021-02-09 15.15 15.15 14.00 14.01 0.0M
2021-02-08 15.69 15.69 14.25 14.43 0.0M
2021-02-05 15.08 15.08 13.67 14.96 0.0M
2021-02-04 14.37 14.38 14.37 14.38 0.0M
2021-02-03 13.70 13.70 13.70 13.70 0.0M
2021-02-02 13.65 13.65 13.05 13.05 0.0M
2021-02-01 14.95 14.95 13.56 13.65 0.0M
2021-01-29 15.00 15.00 14.06 14.25 0.0M
2021-01-28 14.79 14.79 14.79 14.79 0.0M
2021-01-21 15.44 15.44 13.99 14.10 0.0M
2021-01-20 14.72 14.72 14.72 14.72 0.0M
2021-01-19 14.02 14.02 12.70 14.02 0.0M
2021-01-18 13.36 13.36 13.36 13.36 0.0M
2021-01-15 13.89 13.89 12.71 12.73 0.0M
2021-01-14 13.23 13.23 13.23 13.23 0.0M
2021-01-13 12.85 13.28 12.03 12.60 0.0M
2021-01-12 13.50 13.50 12.24 12.65 0.0M
2021-01-11 13.59 13.59 12.88 12.88 0.0M
2021-01-08 13.56 13.67 12.95 12.95 0.0M
2021-01-07 13.82 13.82 12.93 13.02 0.0M
2021-01-05 14.15 14.16 12.92 13.17 0.0M
2021-01-04 12.21 13.49 12.21 13.49 0.0M
2021-01-01 14.00 14.00 12.85 12.85 0.0M