Aplab Limited Recent Share Price (BSE:517096)

BSE:517096 - Aplab Ltd. Aplab Limited
Sector: Information Technology, Industry: Electronic Equipment & Instruments

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
17 Aug 2011	INR	33.5	33.5	31.85	31.85	31.85	-1.65 (-4.93%)	1,476
16 Aug 2011	INR	33.5	33.5	33.5	33.5	33.5	-0.45 (-1.33%)	11
12 Aug 2011	INR	35.2	35.2	33.95	33.95	33.95	-1.75 (-4.90%)	2,400
11 Aug 2011	INR	33	35.7	33	35.7	35.7	+1.7 (+5%)	445
10 Aug 2011	INR	36	36	34	34	34	-0.85 (-2.44%)	261
9 Aug 2011	INR	35	36	34.85	34.85	34.85	-1.8 (-4.91%)	794
8 Aug 2011	INR	37.75	37.75	36.65	36.65	36.65	-1.9 (-4.93%)	1,001
5 Aug 2011	INR	36	38.9	35.9	38.55	38.55	+0.8 (+2.12%)	166
4 Aug 2011	INR	38	38	36.9	37.75	37.75	-1.05 (-2.71%)	2,512
3 Aug 2011	INR	35.85	39	35.85	38.8	38.8	+1.3 (+3.47%)	2,535
2 Aug 2011	INR	36	37.85	36	37.5	37.5	+1.35 (+3.73%)	1,314
1 Aug 2011	INR	36.15	36.15	36.15	36.15	36.15	-1.2 (-3.21%)	102
29 Jul 2011	INR	38	38	37.35	37.35	37.35	-1.95 (-4.96%)	3,273
28 Jul 2011	INR	38.05	39.3	38	39.3	39.3	+0.75 (+1.95%)	2,703
27 Jul 2011	INR	39.05	40	38.55	38.55	38.55	-1.65 (-4.10%)	2,491
26 Jul 2011	INR	39.85	40.2	37.8	40.2	40.2	+1.9 (+4.96%)	3,632
25 Jul 2011	INR	37.15	39.8	37.15	38.3	38.3	+0.3 (+0.79%)	1,469
22 Jul 2011	INR	37	39.3	37	38	38	+0.55 (+1.47%)	2,474
21 Jul 2011	INR	37.45	37.45	37.45	37.45	37.45	-0.55 (-1.45%)	200
20 Jul 2011	INR	38.55	39	37.05	38	38	-0.55 (-1.43%)	1,785
19 Jul 2011	INR	40	40	38.55	38.55	38.55	-0.95 (-2.41%)	806
18 Jul 2011	INR	41	41	39.45	39.5	39.5	-2 (-4.82%)	1,795
15 Jul 2011	INR	38.3	41.6	38.3	41.5	41.5	+1.5 (+3.75%)	226
14 Jul 2011	INR	40.75	40.75	40	40	40	+0.9 (+2.30%)	101
13 Jul 2011	INR	41.9	41.9	38.9	39.1	39.1	-1.75 (-4.28%)	712
12 Jul 2011	INR	40	40.85	40	40.85	40.85	+1.45 (+3.68%)	102
11 Jul 2011	INR	39.45	40.4	39	39.4	39.4	+0.9 (+2.34%)	2,690
8 Jul 2011	INR	39.9	39.9	36.45	38.5	38.5	+0.5 (+1.32%)	953
7 Jul 2011	INR	39.9	39.9	37.55	38	38	-0.05 (-0.13%)	404
6 Jul 2011	INR	39.5	40	37.45	38.05	38.05	-0.45 (-1.17%)	659

See Xignite Response |