Security APNT IN Equity

Start Date 1/31/2010 0:00

End Date 8/31/2019 0:00
Period M
Currency INR

Date PX_LAST PX_VOLUME

30-08-2019 1616.2 28912157
7/31/2019 1521.1 39104929
6/28/2019 1358.15 24846807
5/31/2019 1407.3 32757505
4/30/2019 1463.15 26340848
3/29/2019 1492.7 21896003
2/28/2019 1405.2 20789701
1/31/2019 1412.6 37116392
12/31/2018 1373.05 32494999
11/30/2018 1345.95 29630802
10/31/2018 1230.4 36117712
9/28/2018 1293.3 25539829
8/31/2018 1372.45 23003699
7/31/2018 1451.4 31269475
6/29/2018 1264.45 15799625
5/31/2018 1304.65 26665069
4/30/2018 1201.7 13064272
3/28/2018 1120.4 17311073
2/28/2018 1117.75 19181053
1/31/2018 1128.3 23380445
12/29/2017 1158.5 13753757
11/30/2017 1146.75 13055295
10/31/2017 1180.85 13708608
9/29/2017 1131.7 19883898
8/31/2017 1168.55 15630684
7/31/2017 1161.7 22867577
6/30/2017 1102.95 16757831
5/31/2017 1149.19 25806720
4/28/2017 1118.49 16127320
3/31/2017 1071.62 20915856
2/28/2017 1022.41 20812828
1/31/2017 969 29849738
12/30/2016 889.49 31548254
11/30/2016 968.2 44301901
10/30/2016 1073.87 22069540
9/30/2016 1158.67 17000081
8/31/2016 1155.87 19681934
7/29/2016 1112.2 23942515
 6/30/2016 1001.55 23864336
5/31/2016 983.13 29425972
4/29/2016 864.73 12891011
3/31/2016 866.88 25950419
2/29/2016 844.62 22201148
1/29/2016 868.38 29609477
12/31/2015 882 18385510
11/30/2015 837.03 19599553
10/30/2015 829.2 26360989
9/30/2015 840.13 24995425
8/31/2015 847.12 25746380
7/31/2015 881.26 36185926
6/30/2015 754.03 32409463
5/29/2015 785.67 38270375
4/30/2015 761.12 24613056
3/31/2015 809.88 26107849
2/28/2015 817.17 37689715
1/30/2015 856.25 47428226
12/31/2014 750.98 32943440
11/28/2014 743.4 33779010
10/31/2014 655.85 26063010
9/30/2014 628.45 29908484
8/28/2014 623.11 17539326
7/31/2014 627.55 19235994
6/30/2014 592.96 28710303
5/30/2014 506.71 23213853
4/30/2014 504.27 15526539
3/31/2014 546.99 18882609
2/28/2014 472.17 15406796
1/31/2014 470.87 30335804
12/31/2013 489.14 18443881
11/29/2013 502.77 19954579
10/31/2013 538.51 34607542
9/30/2013 458.45 26361914
8/30/2013 420.21 30190958
7/31/2013 506.71 23546625
6/28/2013 462.84 18622570
5/31/2013 485.46 21614450
4/30/2013 467.31 21659920
3/28/2013 490.86 28487050
2/28/2013 426.47 15356880
1/31/2013 449.33 18061350
12/31/2012 442.48 13652610
11/30/2012 432.28 17680270
10/31/2012 386.44 13232990
 9/28/2012 392.79 14223060
8/31/2012 363.43 16027090
7/31/2012 363.59 26063440
6/29/2012 388.17 17406930
5/31/2012 401.45 24503250
4/30/2012 352.06 18093240
3/30/2012 323.63 23199500
2/29/2012 316.5 22447620
1/31/2012 299.01 20462570
12/30/2011 258.78 17206190
11/30/2011 287.43 12375350
10/31/2011 315.4 11674990
9/30/2011 315.2 12576570
8/30/2011 328.03 16962460
7/29/2011 312.85 18425060
6/30/2011 317.95 23258010
5/31/2011 312.79 54443480
4/29/2011 276.97 14220820
3/31/2011 252.14 15174770
2/28/2011 239.65 25090570
1/31/2011 257.3 23233120
12/31/2010 287.37 14276010
11/30/2010 264.43 18974730
10/29/2010 268.3 23104780
9/30/2010 265.85 34446870
8/31/2010 275.78 28269280
7/30/2010 259.88 35890090
6/30/2010 229.78 16828530
5/31/2010 208.25 6966710
4/30/2010 207.52 9429750
3/31/2010 203.53 17788380
2/26/2010 180.68 12836150