Aptech

APTA
🏛️ india →
120.94
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 134.56 134.56 134.56 134.56 0.0K
09:15 134.90 134.90 134.90 134.90 0.1K
09:16 135.00 136.00 135.00 135.71 0.9K
09:17 135.71 136.00 135.50 136.00 2.5K
09:18 135.33 136.00 135.33 136.00 2.6K
09:19 135.80 135.80 134.90 135.78 1.2K
09:20 135.50 135.73 135.14 135.14 0.1K
09:21 135.00 135.00 134.90 134.90 0.5K
09:22 134.62 134.62 134.60 134.60 0.1K
09:23 134.80 134.80 134.80 134.80 0.0K
09:24 134.79 134.79 134.79 134.79 0.0K
09:25 134.80 134.80 134.80 134.80 0.2K
09:26 134.87 134.87 134.87 134.87 0.0K
09:27 134.80 135.00 134.80 135.00 0.3K
09:29 134.90 134.90 134.66 134.66 0.0K
09:30 134.56 134.56 134.50 134.56 0.2K
09:31 134.00 134.56 134.00 134.56 2.6K
09:32 134.56 134.56 134.52 134.52 0.6K
09:33 134.30 134.30 133.66 133.66 0.7K
09:34 134.24 134.24 134.10 134.10 0.2K
09:35 134.10 134.10 134.10 134.10 0.0K
09:36 134.10 134.30 134.10 134.30 0.1K
09:38 134.30 134.30 134.30 134.30 0.1K
09:39 134.30 134.30 134.30 134.30 0.0K
09:40 134.30 134.30 134.30 134.30 0.1K
09:42 134.05 134.05 134.05 134.05 0.0K
09:43 134.03 134.03 134.03 134.03 0.0K
09:44 134.04 134.04 134.04 134.04 0.0K
09:45 134.00 134.00 134.00 134.00 0.3K
09:46 133.95 133.95 133.95 133.95 0.0K
09:48 133.95 133.95 133.95 133.95 0.0K
09:51 134.29 134.29 134.29 134.29 0.0K
09:52 134.29 134.29 134.29 134.29 0.0K
09:53 134.00 134.00 134.00 134.00 0.4K
09:54 134.00 134.00 134.00 134.00 0.5K
09:55 134.00 134.00 134.00 134.00 0.5K
09:56 134.00 134.00 134.00 134.00 0.1K
09:57 134.00 134.00 134.00 134.00 0.1K
09:58 134.00 134.00 133.84 133.84 0.0K
09:59 134.00 134.30 134.00 134.30 2.3K
10:00 134.30 134.30 134.00 134.00 0.3K
10:01 134.00 134.00 134.00 134.00 0.1K
10:03 134.00 134.00 134.00 134.00 0.0K
10:06 134.00 134.00 134.00 134.00 0.2K
10:07 134.00 134.00 134.00 134.00 0.0K
10:08 134.00 134.00 134.00 134.00 0.0K
10:10 134.50 134.50 134.50 134.50 4.4K
10:12 134.50 134.50 134.00 134.00 1.0K
10:13 134.00 134.00 134.00 134.00 0.0K
10:14 133.99 133.99 133.99 133.99 0.0K
10:15 133.99 133.99 133.99 133.99 0.0K
10:16 134.00 134.00 134.00 134.00 0.0K
10:17 134.00 134.00 134.00 134.00 0.0K
10:18 133.84 133.84 133.84 133.84 0.0K
10:20 134.00 134.00 134.00 134.00 0.2K
10:21 134.00 134.00 134.00 134.00 0.2K
10:22 134.00 134.00 134.00 134.00 0.0K
10:23 133.80 133.80 133.80 133.80 0.1K
10:24 134.00 134.00 134.00 134.00 0.1K
10:25 133.80 133.80 133.80 133.80 0.1K
10:26 133.80 134.00 133.80 134.00 0.4K
10:27 133.80 133.80 133.80 133.80 0.1K
10:30 134.00 134.00 134.00 134.00 0.3K
10:34 133.70 133.70 133.51 133.51 0.2K
10:35 133.57 133.57 133.57 133.57 0.0K
10:39 133.50 133.50 133.50 133.50 0.6K
10:40 133.50 133.50 133.50 133.50 0.0K
10:42 133.21 133.21 133.21 133.21 0.0K
10:43 132.96 132.96 132.95 132.95 1.4K
10:44 132.97 133.00 132.97 133.00 0.6K
10:45 132.90 132.90 132.90 132.90 0.2K
10:46 132.90 132.90 132.90 132.90 0.2K
10:47 132.90 132.90 132.90 132.90 0.0K
10:48 133.00 133.00 133.00 133.00 0.0K
10:49 133.00 133.00 133.00 133.00 0.2K
10:50 133.00 133.00 133.00 133.00 0.9K
10:51 133.00 133.00 133.00 133.00 0.6K
10:52 133.00 133.00 133.00 133.00 0.2K
10:53 133.00 133.00 133.00 133.00 0.2K
10:55 133.00 133.00 133.00 133.00 0.1K
10:56 133.00 133.00 133.00 133.00 0.4K
10:57 133.00 133.00 133.00 133.00 0.0K
10:58 132.82 132.82 132.82 132.82 0.0K
10:59 133.00 133.49 133.00 133.49 1.2K
11:00 133.20 133.51 133.20 133.51 0.3K
11:01 133.60 133.60 133.51 133.51 0.3K
11:03 133.42 133.49 133.42 133.49 0.0K
11:05 133.30 133.30 133.07 133.07 0.2K
11:06 132.57 132.57 132.57 132.57 1.0K
11:07 132.97 132.97 132.97 132.97 0.0K
11:11 132.65 132.65 132.60 132.60 0.1K
11:13 133.00 133.00 133.00 133.00 0.2K
11:15 132.99 132.99 132.99 132.99 0.1K
11:16 132.94 132.94 132.94 132.94 0.0K
11:17 132.80 132.80 132.78 132.78 0.0K
11:18 132.89 132.89 132.89 132.89 0.3K
11:20 132.99 132.99 132.80 132.80 0.1K
11:23 132.99 132.99 132.99 132.99 0.0K
11:24 132.99 132.99 132.99 132.99 0.3K
11:26 132.66 132.66 132.66 132.66 0.0K
11:27 132.89 132.89 132.89 132.89 0.0K
11:28 132.99 132.99 132.89 132.89 0.1K
11:30 132.70 132.70 132.70 132.70 0.1K
11:31 132.60 132.60 132.60 132.60 0.3K
11:36 132.88 132.88 132.88 132.88 0.0K
11:38 132.70 132.70 132.70 132.70 0.1K
11:41 132.89 132.89 132.89 132.89 0.0K
11:45 132.99 132.99 132.99 132.99 0.3K
11:47 132.80 132.80 132.80 132.80 0.0K
11:48 132.62 132.79 132.62 132.79 0.0K
11:51 132.60 132.60 132.60 132.60 0.4K
11:54 132.73 132.73 132.73 132.73 0.0K
11:55 132.80 132.80 132.80 132.80 0.0K
11:56 132.78 132.78 132.40 132.40 0.1K
11:57 132.71 132.71 132.71 132.71 0.0K
11:58 132.71 132.71 132.71 132.71 0.0K
11:59 132.71 132.71 132.71 132.71 0.0K
12:04 132.71 132.71 132.71 132.71 0.0K
12:08 132.71 132.71 132.71 132.71 1.0K
12:10 132.71 132.71 132.71 132.71 0.0K
12:20 132.76 132.76 132.76 132.76 0.0K
12:21 132.75 132.75 132.75 132.75 0.0K
12:22 132.45 132.75 132.45 132.75 0.0K
12:23 132.40 132.40 132.40 132.40 1.3K
12:24 132.53 132.53 132.53 132.53 0.0K
12:25 132.21 132.21 132.16 132.16 0.2K
12:30 132.27 132.27 132.27 132.27 0.0K
12:31 132.58 132.58 132.58 132.58 0.0K
12:35 132.60 132.60 132.60 132.60 0.0K
12:37 132.35 132.35 132.35 132.35 0.0K
12:39 132.51 132.51 132.51 132.51 0.0K
12:44 132.51 132.51 132.51 132.51 0.0K
12:47 132.72 132.80 132.72 132.80 0.0K
12:49 132.80 132.80 132.80 132.80 0.0K
12:53 132.80 132.80 132.80 132.80 0.1K
12:54 132.79 132.79 132.79 132.79 0.0K
12:55 132.79 132.79 132.79 132.79 0.0K
13:01 132.72 132.72 132.72 132.72 0.0K
13:04 132.79 132.79 132.79 132.79 0.0K
13:06 132.79 132.79 132.79 132.79 0.2K
13:07 132.72 132.72 132.39 132.39 0.1K
13:08 132.67 132.67 132.67 132.67 0.0K
13:09 132.67 132.67 132.67 132.67 0.0K
13:14 132.67 132.67 132.60 132.60 0.3K
13:15 132.74 132.74 132.74 132.74 0.0K
13:19 132.03 132.03 132.03 132.03 1.4K
13:20 132.59 132.59 132.39 132.39 0.0K
13:21 132.59 132.59 132.59 132.59 0.1K
13:22 132.59 132.74 132.59 132.74 0.0K
13:23 132.74 132.74 132.74 132.74 0.1K
13:24 132.74 132.74 132.74 132.74 0.1K
13:28 132.74 132.74 132.59 132.59 0.0K
13:30 132.76 132.76 132.76 132.76 0.2K
13:33 132.75 132.75 132.75 132.75 0.0K
13:38 132.67 132.67 132.67 132.67 0.0K
13:39 132.69 132.69 132.69 132.69 0.0K
13:45 132.59 132.59 132.59 132.59 0.0K
13:46 132.39 132.39 132.39 132.39 0.0K
13:47 132.39 132.39 132.39 132.39 0.0K
13:48 132.33 132.34 132.33 132.34 0.1K
14:03 132.00 132.06 131.68 131.68 1.1K
14:04 132.00 132.00 132.00 132.00 0.3K
14:05 131.56 131.56 131.56 131.56 0.3K
14:06 131.82 131.83 131.82 131.83 0.0K
14:07 131.99 131.99 131.99 131.99 0.0K
14:09 131.68 131.68 131.68 131.68 0.5K
14:14 132.00 132.00 132.00 132.00 0.0K
14:17 131.99 131.99 131.99 131.99 0.1K
14:19 131.99 131.99 131.99 131.99 0.0K
14:20 132.00 132.00 132.00 132.00 0.3K
14:22 131.30 131.30 131.00 131.00 5.0K
14:23 129.89 130.79 129.46 130.79 4.9K
14:24 130.47 130.47 130.30 130.35 0.4K
14:25 130.81 131.10 130.81 131.08 0.7K
14:26 130.82 130.83 130.82 130.83 0.1K
14:27 130.82 130.99 130.82 130.99 0.1K
14:28 131.32 131.32 131.32 131.32 0.0K
14:31 131.53 131.53 131.02 131.02 0.0K
14:33 130.81 130.91 130.81 130.88 0.4K
14:34 130.86 130.93 130.86 130.93 0.0K
14:35 130.86 130.86 130.85 130.85 0.2K
14:36 130.85 130.85 130.85 130.85 0.0K
14:37 130.60 130.60 130.60 130.60 0.0K
14:40 130.60 130.60 130.60 130.60 0.0K
14:41 130.84 130.84 130.60 130.60 0.2K
14:43 130.90 130.90 130.42 130.60 1.9K
14:44 130.71 130.71 130.53 130.53 2.2K
14:45 130.77 130.82 130.77 130.82 0.1K
14:47 130.84 130.84 130.84 130.84 0.2K
14:48 130.89 130.89 130.89 130.89 0.0K
14:51 130.89 130.89 130.10 130.10 0.5K
14:52 130.00 130.00 130.00 130.00 1.1K
14:53 130.00 130.25 130.00 130.00 0.4K
14:54 130.54 130.54 130.54 130.54 0.0K
14:55 130.54 130.90 130.54 130.90 0.1K
14:56 130.86 130.86 130.86 130.86 0.0K
15:00 130.83 130.83 130.83 130.83 0.0K
15:01 130.56 130.56 130.42 130.42 0.1K
15:02 130.21 130.50 130.21 130.50 0.2K
15:03 130.47 130.47 130.47 130.47 0.0K
15:04 130.20 130.20 130.20 130.20 1.4K
15:05 130.34 130.34 130.25 130.25 0.2K
15:06 130.55 130.60 130.55 130.60 0.1K
15:07 130.59 130.60 130.59 130.60 0.1K
15:08 130.90 130.90 130.44 130.44 0.4K
15:09 130.20 130.20 130.17 130.17 0.1K
15:10 130.21 130.21 130.17 130.17 0.0K
15:11 130.09 130.21 130.08 130.21 0.0K
15:12 130.30 130.40 130.10 130.40 0.9K
15:13 130.24 130.30 130.20 130.20 0.1K
15:14 130.20 130.24 130.20 130.21 0.0K
15:15 130.20 130.20 130.20 130.20 0.0K
15:16 130.21 130.22 130.21 130.22 0.0K
15:17 130.21 130.21 130.20 130.20 0.1K
15:18 130.20 130.21 130.20 130.21 0.0K
15:19 130.22 130.22 130.22 130.22 0.0K
15:20 130.21 130.29 130.21 130.28 0.7K
15:21 130.20 130.50 130.20 130.50 0.6K
15:22 130.21 130.21 130.05 130.05 2.3K
15:23 130.19 130.19 130.19 130.19 0.1K
15:24 130.40 130.40 130.40 130.40 0.7K
15:25 130.40 130.40 130.21 130.21 0.2K
15:27 130.20 130.37 130.20 130.37 0.7K
15:28 130.25 130.36 130.20 130.36 0.3K
15:29 131.00 131.00 130.28 130.28 0.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available