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
2024-12-31 51.00 54.28 51.00 54.17 0.0M
2024-12-30 52.00 52.00 51.70 51.70 0.0M
2024-12-27 50.28 51.25 50.00 51.10 0.0M
2024-12-26 53.46 53.46 51.31 51.31 0.0M
2024-12-24 55.70 56.00 54.01 54.01 0.0M
2024-12-23 58.64 62.80 56.85 56.85 0.0M
2024-12-20 58.36 63.79 58.33 59.84 0.0M
2024-12-19 61.90 62.00 59.12 61.39 0.0M
2024-12-18 66.30 66.98 60.66 62.23 0.0M
2024-12-17 62.00 68.00 57.05 63.80 0.0M
2024-12-16 62.39 62.48 59.10 62.37 0.0M
2024-12-13 54.06 56.80 52.94 56.80 0.0M
2024-12-12 46.90 51.64 45.09 51.64 0.0M
2024-12-11 43.80 45.01 42.65 43.04 0.0M
2024-12-10 44.20 50.70 43.99 46.63 0.0M
2024-12-09 38.28 43.04 36.50 43.04 0.0M
2024-12-06 37.99 40.70 33.00 35.87 0.1M
2024-12-05 35.50 35.50 32.50 33.92 0.0M
2024-12-04 36.50 36.50 32.65 35.55 0.0M
2024-12-03 33.12 36.60 32.75 35.37 0.0M
2024-12-02 34.42 34.42 32.50 33.80 0.0M
2024-11-29 32.01 34.61 32.01 34.52 0.0M
2024-11-28 34.00 34.00 31.20 32.01 0.0M
2024-11-27 34.29 34.29 33.00 33.48 0.0M
2024-11-26 30.33 35.42 30.33 33.62 0.0M
2024-11-25 34.99 34.99 29.03 32.90 0.0M
2024-11-22 33.85 34.60 31.21 32.01 0.0M
2024-11-21 34.32 34.32 31.30 32.24 0.0M
2024-11-19 34.46 36.86 30.76 34.61 0.0M
2024-11-18 31.70 34.49 31.70 34.17 0.0M
2024-11-14 33.40 34.61 29.65 31.70 0.0M
2024-11-13 34.25 35.50 31.41 32.71 0.0M
2024-11-12 35.00 35.45 33.06 33.93 0.0M
2024-11-11 37.21 37.50 32.05 32.25 0.0M
2024-11-08 32.85 37.80 32.85 35.61 0.0M
2024-11-07 34.68 36.79 33.95 36.48 0.0M
2024-11-06 36.32 36.32 34.00 34.52 0.0M
2024-11-05 38.80 38.90 34.50 35.43 0.0M
2024-11-04 37.95 37.95 35.00 35.46 0.0M
2024-11-01 35.98 38.57 35.00 38.04 0.0M
2024-10-31 35.53 36.00 32.50 35.98 0.0M
2024-10-30 36.00 37.49 31.20 35.08 0.0M
2024-10-29 31.25 34.10 27.91 34.10 0.0M
2024-10-28 34.54 34.54 31.00 31.00 0.0M
2024-10-25 33.23 35.90 30.15 31.40 0.0M
2024-10-24 33.50 33.50 33.50 33.50 0.0M
2024-10-23 39.52 39.52 35.85 36.91 0.0M
2024-10-22 31.98 35.98 30.50 35.94 0.0M
2024-10-21 38.99 38.99 33.00 33.09 0.0M
2024-10-18 31.02 35.72 31.02 35.53 0.0M
2024-10-17 34.25 34.25 31.52 32.50 0.0M
2024-10-16 35.50 39.56 34.53 34.54 0.0M
2024-10-15 36.95 36.95 35.01 36.95 0.0M
2024-10-14 34.00 37.78 34.00 36.95 0.0M
2024-10-11 39.49 39.49 34.16 36.53 0.0M
2024-10-10 38.44 38.44 35.00 37.75 0.0M
2024-10-09 36.00 36.00 32.56 35.00 0.0M
2024-10-08 36.00 36.09 36.00 36.09 0.0M
2024-10-07 34.50 36.10 34.50 36.09 0.0M
2024-10-04 34.80 36.50 34.50 34.50 0.0M
2024-10-03 33.20 34.80 33.20 34.80 0.0M
2024-10-01 32.50 35.00 32.50 33.29 0.0M
2024-09-30 33.40 34.50 33.40 33.50 0.0M
2024-09-26 36.79 36.79 35.00 35.00 0.0M
2024-09-25 36.79 36.80 35.00 36.80 0.0M
2024-09-24 35.00 36.80 35.00 36.80 0.0M
2024-09-23 38.00 38.00 36.50 36.80 0.0M
2024-09-20 39.05 39.05 38.40 38.40 0.0M
2024-09-18 39.25 39.25 37.99 37.99 0.0M
2024-09-17 36.94 37.69 35.81 37.63 0.0M
2024-09-16 38.10 39.50 37.69 37.69 0.0M
2024-09-13 37.50 39.37 35.63 37.66 0.0M
2024-09-11 37.50 37.50 37.50 37.50 0.0M
2024-09-10 39.16 39.16 36.50 37.50 0.0M
2024-09-09 38.45 39.19 37.97 38.39 0.0M
2024-09-06 37.50 37.50 37.50 37.50 0.0M
2024-09-05 39.70 39.70 37.99 37.99 0.0M
2024-09-04 36.86 38.50 36.86 37.99 0.0M
2024-09-03 35.50 36.86 35.40 36.86 0.0M
2024-09-02 34.50 35.12 33.00 35.11 0.0M
2024-08-30 33.00 34.96 31.69 34.50 0.0M
2024-08-28 32.20 33.30 31.72 33.30 0.0M
2024-08-27 31.72 31.72 31.72 31.72 0.0M
2024-08-26 31.48 32.74 30.00 30.21 0.0M
2024-08-23 31.34 33.00 31.34 31.48 0.0M
2024-08-22 31.82 32.99 30.57 31.98 0.0M
2024-08-21 32.00 32.00 31.81 31.82 0.0M
2024-08-20 33.47 33.47 33.47 33.47 0.0M
2024-08-19 35.15 35.50 34.15 34.15 0.0M
2024-08-16 37.00 37.00 35.15 35.15 0.0M
2024-08-14 38.10 38.10 36.99 37.00 0.0M
2024-08-09 37.50 37.50 36.37 36.37 0.0M
2024-08-08 36.33 37.38 34.55 36.50 0.0M
2024-08-07 33.95 36.73 33.95 35.62 0.0M
2024-08-05 36.00 36.00 35.00 35.00 0.0M
2024-08-02 38.69 38.69 36.00 36.00 0.0M
2024-08-01 36.25 38.00 36.25 36.89 0.0M
2024-07-31 37.23 37.23 35.20 36.25 0.0M
2024-07-30 35.00 37.31 33.95 36.51 0.0M
2024-07-29 34.60 35.61 34.60 35.55 0.0M
2024-07-26 33.92 33.92 33.92 33.92 0.0M
2024-07-25 33.92 33.92 33.92 33.92 0.0M
2024-07-24 33.92 33.92 33.92 33.92 0.0M
2024-07-23 33.92 33.92 33.92 33.92 0.0M
2024-07-22 33.92 33.92 33.92 33.92 0.0M
2024-07-19 32.31 32.31 32.31 32.31 0.0M
2024-07-18 32.98 34.01 32.98 34.01 0.0M
2024-07-16 34.50 34.50 34.01 34.01 0.0M
2024-07-12 35.80 35.80 35.80 35.80 0.0M
2024-07-11 35.80 35.80 35.80 35.80 0.0M
2024-07-10 34.72 35.80 34.72 35.80 0.0M
2024-07-08 35.80 35.80 35.80 35.80 0.0M
2024-07-05 36.00 36.00 35.75 35.80 0.0M
2024-07-04 35.61 38.50 34.89 36.00 0.0M
2024-07-03 34.28 36.72 33.24 36.72 0.0M
2024-07-02 35.63 35.63 34.56 34.98 0.0M
2024-07-01 35.05 35.05 33.39 33.94 0.0M
2024-06-28 31.80 33.39 31.80 33.39 0.0M
2024-06-27 32.00 33.61 30.41 31.80 0.0M
2024-06-26 32.00 34.30 32.00 32.01 0.0M
2024-06-25 32.73 32.73 32.73 32.73 0.0M
2024-06-24 33.75 33.75 32.73 32.73 0.0M
2024-06-20 33.82 33.82 32.73 33.75 0.0M
2024-06-19 35.59 35.59 33.82 33.82 0.0M
2024-06-18 34.99 36.70 34.99 35.59 0.0M
2024-06-14 36.80 36.80 33.45 34.99 0.0M
2024-06-13 32.00 35.21 31.87 35.21 0.0M
2024-06-12 33.54 33.54 33.52 33.54 0.0M
2024-06-10 33.82 33.82 33.54 33.54 0.0M
2024-06-07 33.37 34.28 31.20 32.21 0.0M
2024-06-05 32.78 32.78 32.78 32.78 0.0M
2024-06-04 29.98 32.88 29.98 32.88 0.0M
2024-06-03 31.55 31.55 31.55 31.55 0.0M
2024-05-31 34.00 34.00 33.20 33.20 0.0M
2024-05-30 35.10 35.10 34.00 34.00 0.0M
2024-05-29 34.16 34.16 33.48 33.48 0.0M
2024-05-28 33.99 33.99 32.72 33.49 0.0M
2024-05-27 32.75 32.75 32.72 32.72 0.0M
2024-05-23 34.00 34.00 32.75 32.75 0.0M
2024-05-21 33.00 34.50 31.35 33.43 0.0M
2024-05-17 33.27 33.27 33.00 33.00 0.0M
2024-05-16 34.38 34.38 31.13 33.28 0.0M
2024-05-15 31.20 32.76 31.20 32.76 0.0M
2024-05-14 32.05 32.05 31.20 31.20 0.0M
2024-05-13 30.55 30.55 30.55 30.55 0.0M
2024-05-09 30.55 30.55 30.55 30.55 0.0M
2024-05-08 32.99 32.99 31.49 31.50 0.0M
2024-05-07 32.53 32.53 31.18 31.50 0.0M
2024-05-06 30.23 31.99 30.23 30.99 0.0M
2024-05-03 31.79 31.79 31.79 31.79 0.0M
2024-05-02 33.58 33.58 31.00 31.79 0.0M
2024-04-30 32.37 32.37 30.16 31.99 0.0M
2024-04-29 31.99 31.99 31.74 31.74 0.0M
2024-04-26 31.35 31.35 31.35 31.35 0.0M
2024-04-24 33.63 33.63 30.50 32.99 0.0M
2024-04-23 32.99 32.99 32.03 32.03 0.0M
2024-04-22 32.49 32.49 32.49 32.49 0.0M
2024-04-19 29.75 30.95 29.75 30.95 0.0M
2024-04-18 31.00 31.57 30.35 30.35 0.0M
2024-04-16 29.78 30.96 29.78 30.96 0.0M
2024-04-15 30.38 30.38 30.38 30.38 0.0M
2024-04-09 31.10 31.10 31.00 31.00 0.0M
2024-04-08 30.60 30.60 30.50 30.50 0.0M
2024-04-05 30.93 30.93 30.00 30.00 0.0M
2024-04-04 29.75 30.34 29.16 30.34 0.0M
2024-04-03 29.75 29.75 29.75 29.75 0.0M
2024-04-02 29.78 30.35 29.78 30.35 0.0M
2024-03-27 29.78 29.78 29.78 29.78 0.0M
2024-03-20 29.78 29.78 29.78 29.78 0.0M
2024-03-19 30.38 30.38 30.38 30.38 0.0M
2024-03-15 31.50 32.00 31.00 31.00 0.0M
2024-03-14 30.58 31.20 30.00 31.10 0.0M
2024-03-13 28.70 30.13 27.27 30.09 0.0M
2024-03-12 28.70 28.70 28.70 28.70 0.0M
2024-03-11 26.05 27.35 26.05 27.35 0.0M
2024-03-07 26.00 26.05 24.83 26.05 0.0M
2024-03-06 27.00 27.00 26.05 26.05 0.0M
2024-03-05 27.42 27.42 26.06 27.42 0.0M
2024-03-04 28.69 28.69 26.73 27.43 0.0M
2024-03-02 28.13 28.13 28.13 28.13 0.0M
2024-03-01 29.03 29.61 29.03 29.61 0.0M
2024-02-29 29.03 29.03 29.03 29.03 0.0M
2024-02-28 29.62 29.62 29.62 29.62 0.0M
2024-02-27 29.62 29.62 29.62 29.62 0.0M
2024-02-26 29.65 30.22 29.12 30.22 0.0M
2024-02-23 29.05 29.63 29.05 29.63 0.0M
2024-02-21 29.05 29.05 29.05 29.05 0.0M
2024-02-20 29.05 29.05 29.05 29.05 0.0M
2024-02-19 28.49 29.05 28.49 29.05 0.0M
2024-02-16 28.49 28.49 28.48 28.49 0.0M
2024-02-15 29.65 29.65 29.06 29.06 0.0M
2024-02-14 29.64 29.65 29.64 29.65 0.0M
2024-02-13 30.85 30.85 30.24 30.24 0.0M
2024-02-12 30.85 30.85 30.85 30.85 0.0M
2024-02-09 31.47 31.47 31.47 31.47 0.0M
2024-02-08 30.86 31.47 30.86 31.47 0.0M
2024-02-07 30.86 30.86 30.86 30.86 0.0M
2024-02-06 31.48 31.48 31.48 31.48 0.0M
2024-02-05 32.12 32.12 32.12 32.12 0.0M
2024-02-02 32.77 32.77 32.77 32.77 0.0M
2024-02-01 33.42 33.42 33.42 33.42 0.0M
2024-01-31 34.10 34.10 34.10 34.10 0.0M
2024-01-30 35.39 35.39 34.79 34.79 0.0M
2024-01-29 35.70 35.70 35.50 35.50 0.0M
2024-01-25 35.90 35.90 35.80 35.80 0.0M
2024-01-24 36.30 36.30 36.00 36.00 0.0M
2024-01-23 36.68 36.68 34.95 36.50 0.0M
2024-01-20 33.50 35.12 31.83 34.95 0.0M
2024-01-19 33.51 33.51 32.50 33.50 0.0M
2024-01-18 33.53 33.53 30.37 33.51 0.0M
2024-01-17 32.87 32.87 29.78 31.95 0.0M
2024-01-16 31.33 31.33 28.36 31.32 0.0M
2024-01-15 29.80 31.35 29.79 29.84 0.0M
2024-01-12 33.00 33.00 31.35 31.35 0.0M
2024-01-11 33.00 33.00 33.00 33.00 0.0M
2024-01-10 34.10 34.10 33.00 33.00 0.0M
2024-01-09 32.59 33.00 32.59 33.00 0.0M
2024-01-08 34.48 34.48 34.30 34.30 0.0M
2024-01-05 34.60 34.60 34.48 34.48 0.0M
2024-01-04 35.27 35.27 33.92 33.92 0.0M
2024-01-03 35.80 35.80 33.51 35.70 0.0M
2024-01-02 34.58 36.30 32.86 35.27 0.0M
2024-01-01 36.40 36.40 34.58 34.58 0.0M