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
9 Jun 2003	INR	24.4	26.65	24.4	26.3	26.3	+2.55 (+10.74%)	7,893
6 Jun 2003	INR	22.5	24	21.55	23.75	23.75	+1.35 (+6.03%)	113,098
5 Jun 2003	INR	21.8	22.75	21.8	22.4	22.4	+1.3 (+6.16%)	3,300
4 Jun 2003	INR	21.5	21.7	21	21.1	21.1	-0.4 (-1.86%)	2,000
3 Jun 2003	INR	23	23	21.5	21.5	21.5	0.0 (0.0%)	1,578
2 Jun 2003	INR	21.15	22.5	21.1	21.5	21.5	-1.5 (-6.52%)	1,150
30 May 2003	INR	21.5	23	21	23	23	+2.75 (+13.58%)	1,100
29 May 2003	INR	20.55	21	20	20.25	20.25	-1 (-4.71%)	2,300
28 May 2003	INR	23.05	23.05	21	21.25	21.25	-1.35 (-5.97%)	1,025
27 May 2003	INR	24	24.9	21	22.6	22.6	-1.45 (-6.03%)	1,745
26 May 2003	INR	24.5	24.5	23.25	24.05	24.05	+0.05 (+0.21%)	1,751
23 May 2003	INR	23.5	24	23.5	24	24	+0.1 (+0.42%)	500
22 May 2003	INR	22.75	24.9	22.75	23.9	23.9	+1.2 (+5.29%)	1,454
21 May 2003	INR	22.3	22.7	22.3	22.7	22.7	+0.4 (+1.79%)	80
20 May 2003	INR	23	23	22.15	22.3	22.3	-0.2 (-0.89%)	1,481
19 May 2003	INR	22	23.8	22	22.5	22.5	+0.9 (+4.17%)	650
16 May 2003	INR	21.6	21.6	21.6	21.6	21.6	-0.4 (-1.82%)	400
15 May 2003	INR	19	22.95	19	22	22	-1 (-4.35%)	620
14 May 2003	INR	18.6	23	18.6	23	23	+3.15 (+15.87%)	1,430
13 May 2003	INR	19.7	19.9	19.7	19.85	19.85	+1.25 (+6.72%)	400
12 May 2003	INR	0	0	0	18.6	18.6	0.0 (0.0%)	0
9 May 2003	INR	18.6	18.6	18.6	18.6	18.6	+0.6 (+3.33%)	123
8 May 2003	INR	18.25	18.25	18	18	18	-0.4 (-2.17%)	500
7 May 2003	INR	18.25	18.45	18.2	18.4	18.4	-1.6 (-8%)	1,989
6 May 2003	INR	18.65	20	18.65	20	20	+1.8 (+9.89%)	150
5 May 2003	INR	16.35	19	16.35	18.2	18.2	-1.55 (-7.85%)	800
2 May 2003	INR	20.35	21	19.75	19.75	19.75	-0.35 (-1.74%)	541
1 May 2003	INR	0	0	0	20.1	20.1	0.0 (0.0%)	0
30 Apr 2003	INR	20	20.1	20	20.1	20.1	-1.25 (-5.85%)	275
29 Apr 2003	INR	20	22.45	20	21.35	21.35	+1.35 (+6.75%)	1,325

See Xignite Response |