La bourse est fermée

APL Apollo Tubes Limited (APLAPOLLO.BO)

BSE - BSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
1 501,70-32,95 (-2,15 %)
À la clôture : 03:43PM IST
Durée:
02 juin 2023 - 02 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 20241 537,801 551,001 464,001 501,701 501,7072 477
30 mai 20241 629,101 629,101 525,001 534,651 534,6513 394
29 mai 20241 601,051 627,001 591,001 597,551 597,5513 940
28 mai 20241 663,501 664,001 613,001 618,251 618,2514 918
27 mai 20241 702,001 703,401 653,401 662,851 662,856 147
24 mai 20241 700,651 727,951 681,951 693,851 693,8511 991
23 mai 20241 697,051 722,001 683,901 696,251 696,2510 278
22 mai 20241 717,001 729,451 681,651 696,151 696,1528 014
21 mai 20241 670,001 724,951 670,001 718,101 718,1047 534
17 mai 20241 630,501 702,001 625,401 697,751 697,7576 055
16 mai 20241 599,951 644,001 582,801 630,501 630,5022 582
15 mai 20241 589,951 607,601 567,651 579,601 579,6010 135
14 mai 20241 559,951 582,251 557,901 579,501 579,5019 377
13 mai 20241 494,651 579,001 437,851 565,151 565,1549 141
10 mai 20241 530,551 550,001 507,101 534,301 534,3010 370
09 mai 20241 541,051 565,001 541,001 547,201 547,2022 472
08 mai 20241 563,451 590,651 538,151 568,401 568,4015 936
07 mai 20241 562,651 565,751 533,951 544,651 544,6526 833
06 mai 20241 594,951 613,051 543,001 558,601 558,6038 846
03 mai 20241 597,001 612,001 570,001 587,501 587,5025 703
02 mai 20241 568,101 596,001 558,601 591,351 591,3535 247
30 avr. 20241 559,851 585,001 553,051 557,701 557,7012 475
29 avr. 20241 559,901 562,201 533,201 555,451 555,4515 049
26 avr. 20241 549,001 562,551 535,451 551,101 551,105 925
25 avr. 20241 583,001 593,551 544,401 549,101 549,1015 732
24 avr. 20241 586,851 591,001 558,151 581,451 581,456 204
23 avr. 20241 542,051 577,001 542,051 567,551 567,557 376
22 avr. 20241 556,051 573,951 542,501 549,051 549,054 381
19 avr. 20241 525,401 559,001 518,651 555,001 555,0020 025
18 avr. 20241 547,151 570,001 526,001 532,001 532,0040 964
16 avr. 20241 530,251 565,651 525,351 544,501 544,5026 162
15 avr. 20241 470,051 550,001 470,051 548,751 548,7534 596
12 avr. 20241 569,001 590,001 535,001 548,201 548,2031 803
10 avr. 20241 602,051 602,201 557,001 569,501 569,5010 286
09 avr. 20241 606,001 621,001 584,001 600,851 600,8524 064
08 avr. 20241 571,951 609,951 559,001 589,701 589,7039 767
05 avr. 20241 559,951 595,951 546,001 552,701 552,7025 111
04 avr. 20241 595,001 608,501 545,001 549,451 549,4517 400
03 avr. 20241 576,601 613,901 566,501 587,101 587,1046 902
02 avr. 20241 512,851 581,001 510,601 575,401 575,4053 511
01 avr. 20241 500,151 515,151 477,001 504,001 504,0021 231
28 mars 20241 470,151 505,001 456,001 495,201 495,2025 940
27 mars 20241 489,801 494,901 457,451 474,001 474,0030 731
26 mars 20241 498,601 511,751 484,001 490,201 490,207 688
22 mars 20241 515,151 545,001 504,751 515,801 515,807 579
21 mars 20241 505,151 537,151 489,001 525,751 525,7530 231
20 mars 20241 554,851 554,851 494,001 502,451 502,45599 914
19 mars 20241 548,151 570,001 529,251 545,901 545,90477 806
18 mars 20241 468,151 557,001 465,001 547,151 547,1523 964
15 mars 20241 504,851 517,401 464,001 475,251 475,2512 872
14 mars 20241 481,051 522,551 472,201 494,801 494,8022 509
13 mars 20241 587,501 659,001 440,051 490,401 490,40114 336
12 mars 20241 600,951 600,951 576,601 594,351 594,356 941
11 mars 20241 583,001 605,901 562,651 596,251 596,258 149
07 mars 20241 552,951 590,001 549,901 582,101 582,1046 698
06 mars 20241 547,851 562,251 523,751 555,751 555,7513 041
05 mars 20241 543,001 560,001 530,001 548,901 548,907 258
04 mars 20241 538,851 552,901 526,851 540,951 540,9532 608
01 mars 20241 554,951 573,601 520,401 550,301 550,3043 375
29 févr. 20241 462,001 550,951 447,301 547,801 547,8027 076
28 févr. 20241 465,051 485,701 443,101 462,101 462,107 920
27 févr. 20241 450,151 492,001 450,151 473,451 473,4513 404
26 févr. 20241 453,001 478,801 446,951 454,351 454,3526 570
23 févr. 20241 421,451 470,001 421,301 449,251 449,2510 028
22 févr. 20241 434,051 445,701 417,001 421,301 421,3013 245
21 févr. 20241 426,151 455,901 422,051 433,801 433,8038 772
20 févr. 20241 443,201 443,201 402,051 439,651 439,6516 223
19 févr. 20241 439,851 440,801 412,451 431,251 431,25266 773
16 févr. 20241 420,251 444,301 409,551 432,651 432,6532 414
15 févr. 20241 389,001 425,601 384,551 419,351 419,3512 120
14 févr. 20241 332,851 395,001 306,001 386,451 386,4534 374
13 févr. 20241 359,751 359,751 314,851 333,701 333,7019 589
12 févr. 20241 356,951 366,451 338,001 349,251 349,2536 303
09 févr. 20241 388,001 392,001 327,251 344,601 344,6018 122
08 févr. 20241 382,101 414,501 366,051 381,151 381,1513 171
07 févr. 20241 402,151 412,001 375,001 381,401 381,4015 263
06 févr. 20241 431,001 439,001 371,201 401,201 401,2040 154
05 févr. 20241 475,601 494,301 421,301 435,051 435,0550 905
02 févr. 20241 485,001 497,351 470,001 478,951 478,9527 878
01 févr. 20241 505,001 511,751 487,401 492,501 492,507 785
31 janv. 20241 491,801 519,451 457,151 501,901 501,9012 884
30 janv. 20241 515,151 527,701 490,001 497,951 497,959 610
29 janv. 20241 474,051 543,001 472,001 531,401 531,4062 874
25 janv. 20241 502,251 512,001 484,001 490,001 490,0016 055
24 janv. 20241 500,151 523,551 479,001 502,551 502,5518 180
23 janv. 20241 541,951 542,701 479,351 502,951 502,9515 897
19 janv. 20241 512,851 560,001 507,601 549,901 549,9039 842
18 janv. 2024------
17 janv. 20241 545,001 545,001 501,801 509,601 509,6011 160
16 janv. 20241 551,251 567,601 539,001 552,001 552,0025 653
15 janv. 20241 561,851 569,001 537,601 555,751 555,7512 168
12 janv. 20241 570,701 589,001 550,001 552,251 552,2510 358
11 janv. 20241 570,001 578,751 549,751 569,801 569,8039 162
10 janv. 20241 543,451 572,501 531,451 566,851 566,8516 774
09 janv. 20241 523,001 544,551 508,051 539,151 539,1513 696
08 janv. 20241 525,601 547,601 495,001 513,901 513,9040 254
05 janv. 20241 456,451 551,651 451,801 524,451 524,4562 405
04 janv. 20241 478,451 488,101 434,001 449,801 449,8028 783
03 janv. 20241 490,051 496,101 466,101 469,751 469,7560 110
02 janv. 20241 501,551 522,901 466,651 506,401 506,4025 434
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...