Apple Finance Limited Recent Share Price (BSE:500014)

BSE:500014 - Utique Enterprises Ltd. Apple Finance Limited
Sector: Financials, Industry: Consumer Finance

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 Aug 2020	INR	1.13	1.18	1.08	1.08	1.08	-0.05 (-4.42%)	159,222
27 Aug 2020	INR	1.17	1.17	1.12	1.13	1.13	-0.04 (-3.42%)	1,455
26 Aug 2020	INR	1.2	1.2	1.17	1.17	1.17	-0.03 (-2.50%)	1,031
25 Aug 2020	INR	1.2	1.2	1.14	1.2	1.2	0.0 (0.0%)	1,853
24 Aug 2020	INR	1.2	1.32	1.2	1.2	1.2	-0.06 (-4.76%)	2,024
21 Aug 2020	INR	1.38	1.38	1.26	1.26	1.26	-0.06 (-4.55%)	9,028
20 Aug 2020	INR	1.32	1.32	1.3	1.32	1.32	+0.06 (+4.76%)	2,510
19 Aug 2020	INR	1.26	1.26	1.26	1.26	1.26	+0.06 (+5%)	8,663
18 Aug 2020	INR	1.2	1.2	1.2	1.2	1.2	+0.05 (+4.35%)	3,110
17 Aug 2020	INR	1.15	1.15	1.05	1.15	1.15	+0.05 (+4.55%)	5,952
14 Aug 2020	INR	1.1	1.1	1.1	1.1	1.1	-0.05 (-4.35%)	4,414
13 Aug 2020	INR	1.2	1.2	1.15	1.15	1.15	-0.06 (-4.96%)	4,833
12 Aug 2020	INR	1.21	1.27	1.21	1.21	1.21	-0.06 (-4.72%)	757
11 Aug 2020	INR	1.33	1.33	1.27	1.27	1.27	-0.06 (-4.51%)	1,049
10 Aug 2020	INR	1.4	1.4	1.33	1.33	1.33	-0.07 (-5%)	1,288
7 Aug 2020	INR	1.46	1.46	1.4	1.4	1.4	-0.07 (-4.76%)	1,297
6 Aug 2020	INR	1.47	1.47	1.47	1.47	1.47	-0.03 (-2%)	110
5 Aug 2020	INR	1.5	1.5	1.5	1.5	1.5	0.0 (0.0%)	365
4 Aug 2020	INR	1.5	1.5	1.5	1.5	1.5	-0.03 (-1.96%)	133
3 Aug 2020	INR	1.52	1.53	1.52	1.53	1.53	0.0 (0.0%)	860
31 Jul 2020	INR	1.53	1.53	1.53	1.53	1.53	0.0 (0.0%)	0
30 Jul 2020	INR	1.53	1.53	1.53	1.53	1.53	-0.02 (-1.29%)	100
29 Jul 2020	INR	1.55	1.55	1.55	1.55	1.55	-0.01 (-0.64%)	150
28 Jul 2020	INR	1.56	1.56	1.56	1.56	1.56	0.0 (0.0%)	110
27 Jul 2020	INR	1.56	1.56	1.56	1.56	1.56	-0.01 (-0.64%)	28
24 Jul 2020	INR	1.57	1.57	1.54	1.57	1.57	0.0 (0.0%)	1,992
23 Jul 2020	INR	1.54	1.57	1.54	1.57	1.57	0.0 (0.0%)	2,600
22 Jul 2020	INR	1.57	1.57	1.57	1.57	1.57	0.0 (0.0%)	270
21 Jul 2020	INR	1.57	1.57	1.57	1.57	1.57	-0.03 (-1.88%)	230
20 Jul 2020	INR	1.58	1.6	1.58	1.6	1.6	+0.02 (+1.27%)	5,002

See Xignite Response |