Asian Petro Products and Exporters

APTR
🏛️ india →
8.52
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.12 8.12 8.12 8.12 0.1K
09:35 8.64 8.64 8.64 8.64 0.0K
09:50 8.59 8.59 8.59 8.59 0.0K
09:55 8.59 8.59 8.59 8.59 0.0K
10:00 8.58 8.58 8.58 8.58 0.0K
10:25 8.57 8.57 8.57 8.57 0.1K
11:10 8.53 8.53 8.53 8.53 0.0K
11:20 8.53 8.53 8.53 8.53 0.0K
11:50 8.52 8.52 8.41 8.41 0.1K
12:00 8.41 8.52 8.41 8.52 0.0K
13:35 8.50 8.50 8.45 8.45 1.0K
13:40 8.45 8.45 8.45 8.45 1.8K
13:45 8.52 8.52 8.52 8.52 0.0K
14:25 8.52 8.52 8.52 8.52 0.0K
14:45 8.52 8.52 8.52 8.52 0.0K
15:20 8.52 8.53 8.52 8.53 2.1K
15:25 8.52 8.52 8.52 8.52 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 8.06 8.64 8.06 8.52 0.0M
2025-09-25 8.55 8.69 8.03 8.48 0.0M
2025-09-24 8.55 8.60 8.30 8.50 0.0M
2025-09-23 8.48 8.60 8.40 8.41 0.0M
2025-09-22 8.35 8.59 8.06 8.49 0.0M
2025-09-19 8.01 8.34 8.01 8.17 0.0M
2025-09-18 8.45 8.45 8.10 8.17 0.0M
2025-09-17 8.34 8.49 8.11 8.36 0.0M
2025-09-16 8.20 8.35 8.11 8.30 0.0M
2025-09-15 7.51 8.30 7.51 8.12 0.0M
2025-09-12 8.38 8.38 7.93 8.01 0.0M
2025-09-11 8.36 8.38 8.07 8.21 0.0M
2025-09-10 8.29 8.33 8.23 8.23 0.0M
2025-09-09 8.39 8.39 8.00 8.19 0.0M
2025-09-08 8.33 8.40 8.11 8.37 0.0M
2025-09-05 8.47 8.47 8.00 8.33 0.0M
2025-09-04 8.65 8.65 8.10 8.19 0.0M
2025-09-03 8.20 8.80 7.66 8.46 0.0M
2025-09-02 7.82 8.14 7.56 8.05 0.0M
2025-09-01 8.25 8.25 7.15 7.82 0.0M
2025-08-29 8.02 8.06 8.02 8.06 0.0M
2025-08-28 8.03 8.10 7.80 8.06 0.0M
2025-08-26 8.03 8.39 7.84 8.19 0.0M
2025-08-25 8.48 8.48 7.90 8.22 0.0M
2025-08-22 8.04 8.43 7.80 8.33 0.0M
2025-08-21 7.76 8.45 7.76 8.04 0.0M
2025-08-20 7.99 8.20 7.30 7.75 0.0M
2025-08-19 8.44 8.44 7.00 7.95 0.0M
2025-08-18 7.86 8.46 7.70 8.19 0.0M
2025-08-14 8.17 8.50 7.86 7.99 0.0M
2025-08-13 8.50 8.50 8.05 8.14 0.0M
2025-08-12 8.45 8.45 8.13 8.23 0.0M
2025-08-11 8.43 8.49 8.02 8.40 0.0M
2025-08-08 8.05 8.44 8.05 8.43 0.0M
2025-08-07 8.08 8.45 8.00 8.17 0.0M
2025-08-06 8.00 8.34 7.72 8.08 0.0M
2025-08-05 8.35 8.35 7.90 8.06 0.0M
2025-08-04 8.40 8.40 8.20 8.35 0.0M
2025-08-01 8.78 8.78 8.12 8.18 0.0M
2025-07-31 8.68 8.68 8.31 8.60 0.0M
2025-07-30 8.02 8.47 8.02 8.45 0.0M
2025-07-29 8.30 8.55 8.18 8.28 0.0M
2025-07-28 8.18 8.41 8.18 8.30 0.0M
2025-07-25 8.75 9.00 7.88 8.08 0.0M
2025-07-24 8.94 9.20 8.72 8.75 0.0M
2025-07-23 9.05 9.05 8.62 9.00 0.0M
2025-07-22 8.95 9.52 8.49 9.00 0.0M
2025-07-21 8.82 9.10 8.50 8.67 0.0M
2025-07-18 8.84 9.09 8.52 8.93 0.0M
2025-07-17 9.08 9.08 8.82 8.86 0.0M
2025-07-16 8.93 9.15 8.65 8.98 0.0M
2025-07-15 9.15 9.15 8.81 8.89 0.0M
2025-07-14 8.76 9.20 8.76 9.11 0.0M
2025-07-11 8.87 9.09 8.87 8.99 0.0M
2025-07-10 9.38 9.42 8.63 9.05 0.0M
2025-07-09 9.26 9.26 8.95 9.01 0.0M
2025-07-08 9.26 9.45 8.90 9.30 0.0M
2025-07-07 9.31 9.45 9.05 9.08 0.0M
2025-07-04 9.06 9.50 9.06 9.31 0.0M
2025-07-03 9.15 9.47 9.00 9.01 0.0M
2025-07-02 9.35 9.59 9.00 9.13 0.0M
2025-07-01 9.39 9.75 9.35 9.35 0.0M
2025-06-30 9.00 9.47 8.82 9.39 0.0M
2025-06-27 9.45 9.45 9.00 9.06 0.0M
2025-06-26 9.00 9.39 9.00 9.11 0.0M
2025-06-25 9.34 9.49 8.90 9.10 0.0M
2025-06-24 9.10 9.63 9.10 9.30 0.0M
2025-06-23 9.79 9.79 9.50 9.63 0.0M
2025-06-20 9.40 9.60 9.25 9.60 0.0M
2025-06-19 9.28 9.60 9.11 9.51 0.0M
2025-06-18 9.74 9.74 9.16 9.28 0.0M
2025-06-17 9.30 9.80 9.10 9.58 0.0M
2025-06-16 10.10 10.10 9.10 9.30 0.0M
2025-06-13 9.65 9.95 9.60 9.70 0.0M
2025-06-12 9.69 10.04 9.17 9.69 0.0M
2025-06-11 9.60 9.79 9.22 9.67 0.0M
2025-06-10 9.49 9.86 9.28 9.39 0.0M
2025-06-09 9.60 9.95 8.80 9.28 0.0M
2025-06-06 9.35 9.35 8.40 9.30 0.0M
2025-06-05 8.85 9.10 8.51 8.73 0.0M
2025-06-04 9.12 9.24 8.80 8.85 0.0M
2025-06-03 9.25 9.25 8.92 9.12 0.0M
2025-06-02 9.00 9.27 8.83 8.89 0.0M
2025-05-30 9.10 9.19 8.70 9.00 0.1M
2025-05-29 9.09 9.31 9.09 9.10 0.0M
2025-05-28 9.60 9.60 8.90 9.07 0.1M
2025-05-27 9.18 9.30 8.80 9.20 0.0M
2025-05-26 8.83 9.17 8.60 9.00 0.1M
2025-05-23 8.70 8.75 8.25 8.75 0.0M
2025-05-22 8.23 8.65 8.12 8.34 0.0M
2025-05-21 8.29 8.29 8.07 8.24 0.0M
2025-05-20 8.33 8.33 7.92 7.93 0.0M
2025-05-19 8.29 8.29 8.05 8.25 0.0M
2025-05-16 8.33 8.33 7.90 8.05 0.0M
2025-05-15 8.12 8.35 7.72 8.02 0.1M
2025-05-14 8.12 8.30 7.70 8.12 0.1M
2025-05-13 8.45 8.54 8.00 8.08 0.0M
2025-05-12 8.68 8.68 7.97 8.36 0.1M
2025-05-09 8.55 8.55 8.24 8.38 0.0M
2025-05-08 8.55 8.84 8.13 8.24 0.0M
2025-05-07 8.70 8.70 8.06 8.55 0.0M
2025-05-06 8.82 8.90 8.38 8.39 0.0M
2025-05-05 8.66 9.24 8.66 8.82 0.0M
2025-05-02 8.66 9.15 8.66 9.00 0.0M
2025-04-30 9.00 9.38 8.71 8.94 0.0M
2025-04-29 9.02 9.15 8.80 9.00 0.0M
2025-04-28 8.70 9.32 8.70 8.80 0.0M
2025-04-25 9.29 9.29 8.49 8.98 0.0M
2025-04-24 9.00 9.10 8.66 8.93 0.0M
2025-04-23 9.27 9.50 8.91 9.00 0.0M
2025-04-22 9.05 9.50 8.60 9.27 0.0M
2025-04-21 9.81 9.81 9.02 9.05 0.0M
2025-04-17 9.39 9.45 8.91 9.35 0.0M
2025-04-16 9.04 9.04 8.90 9.00 0.0M
2025-04-15 9.14 9.40 8.96 9.04 0.0M
2025-04-11 8.99 8.99 8.27 8.96 0.0M
2025-04-09 9.00 9.39 8.65 8.65 0.0M
2025-04-08 8.57 9.00 8.56 9.00 0.0M
2025-04-07 9.45 9.45 8.55 9.00 0.0M
2025-04-04 8.70 9.13 8.50 9.00 0.0M
2025-04-03 8.80 9.20 8.36 8.70 0.0M
2025-04-02 8.89 8.89 8.80 8.80 0.0M
2025-04-01 8.23 8.47 7.99 8.47 0.0M
2025-03-28 8.02 8.42 8.02 8.07 0.0M
2025-03-27 8.61 8.68 7.99 8.02 0.0M
2025-03-26 8.45 8.45 7.76 8.39 0.0M
2025-03-25 8.34 8.63 7.87 8.05 0.1M
2025-03-24 8.97 9.04 8.18 8.28 0.0M
2025-03-21 8.39 8.85 8.39 8.61 0.0M
2025-03-20 8.83 9.27 8.39 8.43 0.0M
2025-03-19 8.24 8.84 8.02 8.83 0.0M
2025-03-18 9.09 9.10 8.38 8.42 0.0M
2025-03-17 9.20 9.67 8.82 8.82 0.0M
2025-03-13 9.40 9.40 8.97 9.27 0.0M
2025-03-12 9.55 9.55 9.08 9.44 0.1M
2025-03-11 9.65 9.65 9.17 9.55 0.0M
2025-03-10 9.81 9.81 9.09 9.65 0.0M
2025-03-07 9.44 9.60 9.20 9.55 0.0M
2025-03-06 9.35 9.66 9.16 9.16 0.0M
2025-03-05 9.36 9.36 8.75 9.20 0.0M
2025-03-04 9.15 9.49 8.65 9.18 0.0M
2025-03-03 9.28 9.28 8.82 9.08 0.0M
2025-02-28 9.32 9.32 9.28 9.28 0.0M
2025-02-27 9.00 9.18 9.00 9.14 0.0M
2025-02-25 9.00 9.00 9.00 9.00 0.0M
2025-02-24 9.18 9.18 9.18 9.18 0.0M
2025-02-21 9.55 9.55 9.36 9.36 0.0M
2025-02-20 9.19 9.55 9.19 9.55 0.0M
2025-02-19 9.37 9.37 9.37 9.37 0.0M
2025-02-18 9.56 9.56 9.56 9.56 0.0M
2025-02-17 9.96 9.96 9.73 9.75 0.0M
2025-02-14 9.91 9.92 9.54 9.92 0.0M
2025-02-13 9.73 9.73 9.73 9.73 0.0M
2025-02-12 9.54 9.54 9.54 9.54 0.0M
2025-02-11 9.73 9.73 9.73 9.73 0.0M
2025-02-10 9.92 9.92 9.92 9.92 0.0M
2025-02-07 9.94 10.13 9.94 10.12 0.0M
2025-02-06 9.75 9.94 9.75 9.94 0.0M
2025-02-05 9.76 9.76 9.50 9.75 0.0M
2025-02-04 9.40 9.57 9.40 9.57 0.0M
2025-02-03 9.38 9.39 9.37 9.39 0.0M
2025-02-01 9.24 9.59 9.24 9.26 0.0M
2025-01-31 9.42 9.42 9.42 9.42 0.1M
2025-01-30 9.61 9.61 9.61 9.61 0.0M
2025-01-29 9.80 9.80 9.80 9.80 0.0M
2025-01-28 9.99 9.99 9.99 9.99 0.0M
2025-01-27 10.19 10.19 10.19 10.19 0.0M
2025-01-24 10.84 10.84 10.10 10.39 0.2M
2025-01-23 10.38 10.44 10.00 10.39 0.1M
2025-01-22 9.49 9.96 9.49 9.95 0.1M
2025-01-21 9.15 9.58 8.90 9.49 0.0M
2025-01-20 9.15 9.37 8.86 9.17 0.0M
2025-01-17 9.07 9.28 8.81 9.04 0.0M
2025-01-16 9.44 9.44 8.76 8.89 0.0M
2025-01-15 8.80 9.12 8.73 9.10 0.1M
2025-01-14 8.65 9.40 8.65 8.69 0.3M
2025-01-13 9.56 9.56 9.10 9.10 0.1M
2025-01-10 9.59 9.98 9.57 9.57 0.1M
2025-01-09 9.48 10.31 9.48 10.07 0.8M
2025-01-08 9.97 9.97 9.97 9.97 0.0M
2025-01-07 10.49 10.49 10.49 10.49 0.0M
2025-01-06 11.04 11.04 11.04 11.04 0.0M
2025-01-03 11.62 11.62 11.62 11.62 0.0M
2025-01-02 12.23 12.23 12.23 12.23 0.0M
2025-01-01 12.87 12.87 12.87 12.87 0.0M