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
2023-12-29 37.10 37.10 33.75 36.40 0.0M
2023-12-28 33.90 35.55 33.90 35.49 0.0M
2023-12-27 36.91 36.91 33.51 33.90 0.0M
2023-12-26 32.80 36.24 32.80 35.17 0.0M
2023-12-22 35.40 37.17 33.65 34.52 0.0M
2023-12-21 36.00 36.96 35.40 35.40 0.0M
2023-12-20 37.22 37.22 36.00 36.00 0.0M
2023-12-19 34.20 37.31 34.20 37.22 0.0M
2023-12-18 36.99 36.99 35.15 36.00 0.0M
2023-12-15 39.19 39.19 35.47 36.99 0.0M
2023-12-14 37.00 37.33 37.00 37.33 0.0M
2023-12-13 35.54 35.56 35.54 35.56 0.0M
2023-12-12 33.86 33.87 33.86 33.87 0.0M
2023-12-11 32.26 32.26 29.20 32.26 0.0M
2023-12-08 30.72 30.73 30.72 30.73 0.0M
2023-12-07 27.00 29.27 26.50 29.27 0.0M
2023-12-06 27.05 27.88 27.05 27.88 0.0M
2023-12-05 25.30 26.56 24.67 26.56 0.0M
2023-12-04 25.30 25.30 24.05 25.30 0.0M
2023-12-01 22.96 24.10 22.96 24.10 0.0M
2023-11-30 23.10 23.10 22.57 22.96 0.0M
2023-11-29 22.00 22.00 20.00 22.00 0.0M
2023-11-28 20.98 20.98 20.98 20.98 0.0M
2023-11-23 19.99 19.99 19.99 19.99 0.0M
2023-11-22 19.58 19.58 19.04 19.04 0.0M
2023-11-21 21.02 21.11 19.20 19.58 0.0M
2023-11-20 19.60 20.11 19.16 20.11 0.0M
2023-11-17 21.16 21.16 19.16 19.16 0.0M
2023-11-16 20.16 20.16 20.16 20.16 0.0M
2023-11-15 19.20 19.20 19.20 19.20 0.0M
2023-11-13 20.01 20.01 19.02 19.02 0.0M
2023-11-10 20.01 20.01 20.01 20.01 0.0M
2023-11-09 20.63 20.63 19.61 20.01 0.0M
2023-11-08 20.63 20.63 20.63 20.63 0.0M
2023-11-07 20.71 20.71 20.08 20.63 0.0M
2023-11-06 20.71 20.71 20.71 20.71 0.0M
2023-11-01 20.30 20.30 20.30 20.30 0.0M
2023-10-31 19.82 20.30 19.82 20.30 0.0M
2023-10-27 19.81 19.81 19.81 19.81 0.0M
2023-10-26 19.81 19.81 19.81 19.81 0.0M
2023-10-25 20.70 21.73 19.75 19.81 0.0M
2023-10-23 20.48 20.70 20.48 20.70 0.0M
2023-10-20 21.50 21.50 21.50 21.50 0.0M
2023-10-19 22.03 23.13 21.43 21.43 0.0M
2023-10-18 22.03 22.03 22.03 22.03 0.0M
2023-10-17 21.73 23.38 21.73 22.02 0.0M
2023-10-16 22.29 22.29 20.61 22.27 0.0M
2023-10-13 20.41 22.54 20.41 21.23 0.0M
2023-10-12 22.50 22.57 21.40 21.48 0.0M
2023-10-11 21.07 23.23 21.07 21.50 0.0M
2023-10-10 21.09 22.13 20.20 22.13 0.0M
2023-10-09 20.09 21.09 20.09 21.09 0.0M
2023-10-05 20.10 20.10 20.09 20.09 0.0M
2023-10-04 22.04 22.04 20.01 20.09 0.0M
2023-10-03 23.18 23.18 20.98 21.00 0.0M
2023-09-29 23.12 23.12 20.92 22.08 0.0M
2023-09-28 22.02 23.12 22.02 22.02 0.0M
2023-09-27 21.02 22.06 20.00 22.02 0.0M
2023-09-26 20.02 21.02 20.02 21.02 0.0M
2023-09-25 21.15 21.15 20.02 20.02 0.0M
2023-09-22 21.00 21.00 21.00 21.00 0.0M
2023-09-21 21.21 21.22 21.21 21.22 0.0M
2023-09-20 21.22 21.22 21.22 21.22 0.0M
2023-09-18 21.24 23.35 21.22 21.22 0.0M
2023-09-15 22.24 22.24 21.51 22.24 0.0M
2023-09-14 21.19 21.19 21.19 21.19 0.0M
2023-09-13 19.25 20.21 18.30 20.19 0.0M
2023-09-12 21.20 21.20 19.21 19.25 0.0M
2023-09-11 20.40 20.40 20.21 20.21 0.0M
2023-09-07 21.69 21.69 21.27 21.27 0.0M
2023-09-06 21.70 21.70 21.70 21.70 0.0M
2023-09-05 21.80 21.80 21.80 21.80 0.0M
2023-09-04 21.80 21.80 21.80 21.80 0.0M
2023-09-01 21.80 21.80 21.80 21.80 0.0M
2023-08-31 22.24 22.24 22.24 22.24 0.0M
2023-08-30 22.24 22.24 22.24 22.24 0.0M
2023-08-29 23.13 23.13 22.24 22.24 0.0M
2023-08-28 22.69 22.69 22.69 22.69 0.0M
2023-08-23 23.15 23.15 23.15 23.15 0.0M
2023-08-22 23.15 23.15 23.15 23.15 0.0M
2023-08-21 22.70 22.70 22.70 22.70 0.0M
2023-08-18 22.70 22.70 22.70 22.70 0.0M
2023-08-16 22.99 22.99 22.99 22.99 0.0M
2023-08-14 23.00 23.00 23.00 23.00 0.0M
2023-08-10 23.01 23.01 23.01 23.01 0.0M
2023-08-07 22.57 22.57 22.57 22.57 0.0M
2023-08-02 23.02 23.02 21.45 22.57 0.0M
2023-08-01 21.47 22.57 21.47 22.57 0.0M
2023-07-31 21.61 22.68 21.60 22.59 0.0M
2023-07-28 20.62 21.65 20.62 21.61 0.0M
2023-07-27 18.66 20.62 18.66 20.62 0.0M
2023-07-26 19.64 19.64 17.87 19.64 0.0M
2023-07-25 20.50 20.50 18.78 18.78 0.0M
2023-07-24 20.79 20.79 19.76 19.76 0.0M
2023-07-21 20.79 20.79 20.79 20.79 0.0M
2023-07-20 19.83 20.80 19.00 20.79 0.0M
2023-07-19 20.80 20.80 19.83 19.83 0.0M
2023-07-18 21.90 21.90 20.86 20.87 0.0M
2023-07-17 21.95 21.95 21.95 21.95 0.0M
2023-07-14 22.05 22.05 22.05 22.05 0.0M
2023-07-13 22.05 22.94 20.88 22.05 0.0M
2023-07-12 21.99 21.99 21.50 21.97 0.0M
2023-07-11 21.08 21.08 21.04 21.04 0.0M
2023-07-10 20.16 20.16 20.09 20.09 0.0M
2023-07-07 19.90 20.90 18.95 19.20 0.0M
2023-07-06 20.90 20.90 19.90 19.91 0.0M
2023-07-05 21.84 21.84 20.90 20.90 0.0M
2023-07-04 22.00 22.89 22.00 22.00 0.0M
2023-07-03 22.13 23.23 21.03 22.93 0.0M
2023-06-30 23.35 24.25 22.13 22.13 0.0M
2023-06-28 23.50 23.50 21.70 23.29 0.0M
2023-06-27 22.50 22.50 22.40 22.40 0.0M
2023-06-26 21.76 22.84 20.68 22.70 0.0M
2023-06-23 22.90 24.00 21.76 21.76 0.0M
2023-06-22 21.45 22.99 21.00 22.90 0.0M
2023-06-21 20.95 23.08 20.95 21.99 0.0M
2023-06-20 22.40 22.40 21.30 21.99 0.0M
2023-06-19 23.80 23.80 21.61 22.42 0.0M
2023-06-15 23.35 23.35 21.20 22.74 0.0M
2023-06-14 21.46 22.50 20.39 22.25 0.0M
2023-06-13 21.50 21.50 21.46 21.46 0.0M
2023-06-12 21.00 21.00 19.95 20.48 0.0M
2023-06-09 21.00 21.00 20.99 21.00 0.0M
2023-06-08 21.32 21.32 19.31 21.00 0.0M
2023-06-07 18.43 20.34 18.43 20.32 0.0M
2023-06-06 19.39 19.39 17.60 19.39 0.0M
2023-06-05 18.45 19.38 18.45 18.47 0.0M
2023-06-02 18.46 19.38 18.46 19.38 0.0M
2023-06-01 19.87 20.37 18.46 18.47 0.0M
2023-05-31 18.34 19.88 18.34 19.42 0.0M
2023-05-30 17.70 19.53 17.67 19.30 0.0M
2023-05-29 19.57 20.53 18.60 18.60 0.0M
2023-05-26 20.58 20.58 19.56 19.57 0.0M
2023-05-25 20.58 22.74 20.58 20.58 0.0M
2023-05-24 20.70 21.69 20.00 21.66 0.0M
2023-05-23 19.04 20.71 19.04 20.70 0.0M
2023-05-22 21.55 22.13 20.04 20.04 0.0M
2023-05-19 21.09 21.09 21.09 21.09 0.0M
2023-05-18 22.18 22.20 22.18 22.20 0.0M
2023-05-17 21.30 22.90 21.30 21.56 0.0M
2023-05-16 22.00 23.35 21.30 22.06 0.0M
2023-05-15 23.54 23.54 22.42 22.42 0.0M
2023-05-12 22.42 22.42 22.42 22.42 0.0M
2023-05-11 23.88 23.88 23.00 23.60 0.0M
2023-05-10 22.20 23.00 22.16 23.00 0.0M
2023-05-09 23.52 23.52 21.30 23.32 0.0M
2023-05-08 24.73 24.73 22.40 22.40 0.0M
2023-05-05 24.69 24.69 23.46 23.57 0.0M
2023-05-04 23.15 24.69 23.15 24.69 0.0M
2023-05-03 22.00 23.96 21.71 23.60 0.0M
2023-05-02 21.99 22.98 20.90 22.85 0.0M
2023-04-28 20.45 22.53 20.45 21.99 0.0M
2023-04-27 22.10 22.10 21.37 21.50 0.0M
2023-04-26 23.49 23.49 21.27 22.49 0.0M
2023-04-25 22.49 22.49 21.37 22.38 0.0M
2023-04-24 22.30 23.41 21.19 22.49 0.0M
2023-04-21 22.15 23.00 20.84 22.30 0.0M
2023-04-20 21.00 22.05 19.95 21.93 0.0M
2023-04-19 20.00 21.00 19.21 21.00 0.0M
2023-04-18 20.00 20.00 20.00 20.00 0.0M
2023-04-17 20.50 20.69 20.50 20.50 0.0M
2023-04-13 20.76 20.76 20.25 20.70 0.0M
2023-04-12 21.00 21.00 20.76 20.76 0.0M
2023-04-11 22.50 22.50 21.85 21.85 0.0M
2023-04-05 22.79 23.00 22.79 23.00 0.0M
2023-03-31 23.25 23.25 23.25 23.25 0.0M
2023-03-28 23.99 23.99 23.99 23.99 0.0M
2023-03-27 24.70 24.70 23.99 23.99 0.0M
2023-03-24 24.21 25.00 24.21 24.70 0.0M
2023-03-23 24.35 25.54 23.15 24.70 0.0M
2023-03-22 23.38 24.50 22.22 24.35 0.0M
2023-03-21 22.45 23.57 21.33 23.38 0.0M
2023-03-20 22.56 22.56 20.42 22.45 0.0M
2023-03-17 21.90 21.99 19.92 21.49 0.0M
2023-03-16 20.23 22.35 20.23 20.95 0.0M
2023-03-15 21.29 21.29 19.28 21.29 0.0M
2023-03-14 20.28 20.28 20.28 20.28 0.0M
2023-03-13 19.00 19.34 17.56 19.32 0.0M
2023-03-10 18.42 18.42 16.82 18.42 0.0M
2023-03-09 17.55 17.55 17.55 17.55 0.0M
2023-03-08 16.72 16.72 16.72 16.72 0.0M
2023-03-06 15.93 15.93 15.93 15.93 0.0M
2023-03-03 15.18 15.18 15.18 15.18 0.0M
2023-03-02 14.00 14.46 13.10 14.46 0.0M
2023-03-01 13.78 13.78 13.78 13.78 0.0M
2023-02-28 14.50 14.50 14.50 14.50 0.0M
2023-02-27 16.80 16.80 15.25 15.25 0.0M
2023-02-24 17.65 17.65 16.05 16.05 0.0M
2023-02-23 16.85 18.15 16.85 16.85 0.0M
2023-02-22 17.70 17.70 17.70 17.70 0.0M
2023-02-21 18.60 18.60 18.60 18.60 0.0M
2023-02-20 19.55 19.55 19.55 19.55 0.0M
2023-02-17 20.55 20.55 20.55 20.55 0.0M
2023-02-16 21.60 21.60 21.60 21.60 0.0M
2023-02-15 22.70 22.70 22.70 22.70 0.0M
2023-02-14 23.85 23.85 23.85 23.85 0.0M
2023-02-13 25.10 25.10 25.10 25.10 0.0M
2023-02-10 26.40 26.40 26.40 26.40 0.0M
2023-02-09 27.75 27.75 27.75 27.75 0.0M
2023-02-08 29.20 29.20 29.20 29.20 0.0M
2023-02-07 32.30 32.30 30.70 30.70 0.0M
2023-02-06 32.30 32.30 32.30 32.30 0.0M
2023-02-03 33.95 33.95 33.95 33.95 0.0M
2023-02-02 35.70 35.70 35.70 35.70 0.0M
2023-02-01 37.55 37.55 37.55 37.55 0.0M
2023-01-31 39.50 39.50 39.50 39.50 0.0M
2023-01-30 42.20 44.35 41.55 41.55 0.1M
2023-01-27 43.05 46.95 42.65 43.70 0.0M
2023-01-25 48.00 48.00 44.00 44.85 0.0M
2023-01-24 46.05 46.05 41.85 45.95 0.1M
2023-01-23 40.10 43.90 40.10 43.90 0.0M
2023-01-20 39.10 43.15 39.10 41.85 0.0M
2023-01-19 41.10 44.55 40.55 41.10 0.0M
2023-01-18 43.90 44.00 39.90 42.60 0.0M
2023-01-17 42.20 42.20 38.40 41.95 0.0M
2023-01-16 39.55 41.45 38.10 40.40 0.0M
2023-01-13 36.10 39.70 36.10 39.55 0.0M
2023-01-12 38.00 38.00 38.00 38.00 0.0M
2023-01-11 39.70 42.25 39.70 39.95 0.0M
2023-01-10 40.60 40.60 40.45 40.50 0.0M
2023-01-09 38.70 39.45 38.70 38.70 0.0M
2023-01-06 44.85 44.85 40.70 40.70 0.0M
2023-01-05 44.15 44.15 40.15 42.80 0.0M
2023-01-03 42.85 42.85 38.90 42.25 0.0M
2023-01-02 43.45 43.45 39.75 40.85 0.0M