Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

AA Plus Tradelink Ltd (AAPLUSTRAD.BO)

0.9000
-0.1000
(-10.00%)
At close: April 25 at 1:50:17 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.90000.90000.90000.90000.9000240,000
Apr 24, 20251.00001.00001.00001.00001.0000-
Apr 23, 20250.84001.00000.84001.00001.0000240,000
Apr 22, 20250.93000.93000.93000.93000.9300-
Apr 21, 20250.94000.94000.93000.93000.9300400,000
Apr 17, 20251.16001.16001.16001.16001.1600160,000
Apr 16, 20251.44001.44001.44001.44001.4400-
Apr 15, 20251.44001.44001.44001.44001.4400-
Apr 11, 20251.44001.44001.44001.44001.4400-
Apr 9, 20251.44001.44001.44001.44001.4400-
Apr 8, 20251.44001.44001.44001.44001.4400-
Apr 7, 20251.44001.44001.44001.44001.4400-
Apr 4, 20251.44001.44001.44001.44001.4400-
Apr 3, 20251.44001.44001.44001.44001.4400-
Apr 2, 20251.44001.44001.44001.44001.4400-
Apr 1, 20251.44001.44001.44001.44001.4400-
Mar 28, 20251.44001.44001.44001.44001.4400-
Mar 27, 20251.44001.44001.44001.44001.4400-
Mar 26, 20251.44001.44001.44001.44001.4400-
Mar 25, 20251.44001.44001.44001.44001.4400-
Mar 24, 20251.44001.44001.44001.44001.440080,000
Mar 21, 20251.48001.48001.48001.48001.4800-
Mar 20, 20251.48001.48001.48001.48001.4800-
Mar 19, 20251.48001.48001.48001.48001.4800-
Mar 18, 20251.48001.48001.48001.48001.4800-
Mar 17, 20251.48001.48001.48001.48001.4800-
Mar 13, 20251.48001.48001.48001.48001.4800-
Mar 12, 20251.48001.48001.48001.48001.4800-
Mar 11, 20251.48001.48001.48001.48001.4800-
Mar 10, 20251.48001.48001.48001.48001.4800-
Mar 7, 20251.48001.48001.48001.48001.4800-
Mar 6, 20251.48001.48001.48001.48001.4800-
Mar 5, 20251.48001.48001.48001.48001.4800-
Mar 4, 20251.48001.48001.48001.48001.4800-
Mar 3, 20251.48001.48001.48001.48001.4800-
Feb 28, 20251.48001.48001.48001.48001.4800-
Feb 27, 20251.48001.48001.48001.48001.4800-
Feb 25, 20251.48001.48001.48001.48001.4800-
Feb 24, 20251.48001.48001.48001.48001.4800-
Feb 21, 20251.48001.48001.48001.48001.4800-
Feb 20, 20251.48001.48001.48001.48001.4800-
Feb 19, 20251.48001.48001.48001.48001.4800-
Feb 18, 20251.48001.48001.48001.48001.4800-
Feb 17, 20251.48001.48001.48001.48001.4800-
Feb 14, 20251.48001.48001.48001.48001.4800-
Feb 13, 20251.48001.48001.48001.48001.4800-
Feb 12, 20251.31001.48001.31001.48001.4800240,000
Feb 11, 20251.22001.47001.22001.45001.4500560,000
Feb 10, 20251.42301.42301.42301.42301.4230-
Feb 7, 20251.42301.42301.42301.42301.4230-
Feb 6, 20251.42301.42301.42301.42301.4230-
Feb 5, 20251.42301.42301.42301.42301.4230-
Feb 4, 20251.42301.42301.42301.42301.4230-
Feb 3, 20251.42301.42301.42301.42301.4230-
Jan 31, 20251.42301.42301.42301.42301.4230-
Jan 30, 20251.42301.42301.42301.42301.4230-
Jan 29, 20251.42301.42301.42301.42301.4230-
Jan 28, 20251.42301.42301.42301.42301.4230-
Jan 27, 20251.42301.42301.42301.42301.4230-
Jan 24, 20251.42301.42301.42301.42301.4230-
Jan 23, 20251.42301.42301.42301.42301.4230-
Jan 22, 20251.42301.42301.42301.42301.4230-
Jan 21, 20251.42301.42301.42301.42301.4230-
Jan 20, 20251.42301.42301.42301.42301.4230-
Jan 17, 20251.42301.42301.42301.42301.4230-
Jan 16, 20251.42301.42301.42301.42301.4230-
Jan 15, 20251.42301.42301.42301.42301.4230-
Jan 14, 20251.42301.42301.42301.42301.4230-
Jan 13, 20251.42301.42301.42301.42301.4230-
Jan 10, 20251.42301.42301.42301.42301.4230-
Jan 9, 20251.42301.42301.42301.42301.4230-
Jan 8, 2025 10:1 Stock Splits
Jan 8, 20251.42301.42301.42301.42301.4230-
Jan 7, 20251.48501.48501.36601.42301.42301,120,000
Jan 6, 20251.37201.43401.37201.43301.4330880,000
Jan 3, 20251.48601.50301.37101.37101.37105,840,000
Jan 2, 20251.40301.44301.35001.44301.4430560,000
Jan 1, 20251.41501.41701.37501.37501.3750320,000
Dec 31, 20241.50501.50901.43801.43801.4380960,000
Dec 30, 20241.43501.43801.43501.43801.4380400,000
Dec 27, 20241.37001.37001.37001.37001.370080,000
Dec 26, 20241.30501.30501.30501.30501.3050-
Dec 24, 20241.25701.36901.25701.30501.3050240,000
Dec 23, 20241.31301.31301.31301.31301.313018,000,000
Dec 20, 20241.25101.25101.25101.25101.2510240,000
Dec 19, 20241.29101.29101.29101.29101.291080,000
Dec 18, 20241.39701.41701.32201.32201.3220400,000
Dec 17, 20241.35001.35101.35001.35001.3500240,000
Dec 16, 20241.40001.40001.40001.40001.4000-
Dec 13, 20241.38001.51501.37201.40001.4000480,000
Dec 12, 20241.37501.37501.37501.37501.3750-
Dec 11, 20241.37501.37501.37501.37501.3750-
Dec 10, 20241.37501.37501.37501.37501.3750160,000
Dec 9, 20241.35301.35301.31001.31001.31001,200,000
Dec 6, 20241.18501.28901.18501.28901.2890240,000
Dec 5, 20241.24401.24401.24401.24401.2440-
Dec 4, 20241.24401.24401.24401.24401.2440160,000
Dec 3, 20241.18501.18501.18501.18501.18501,840,000
Dec 2, 20241.21501.21501.21501.21501.2150-
Nov 29, 20241.21501.21501.21501.21501.21501,520,000
Nov 28, 20241.25301.25301.25301.25301.2530-
Nov 27, 20241.22501.25301.22501.25301.2530640,000
Nov 26, 20241.19501.19501.19401.19401.1940160,000
Nov 25, 20241.35901.35901.25001.25601.25601,760,000
Nov 22, 20241.29501.29501.29501.29501.2950320,000
Nov 21, 20241.43401.43401.43401.43401.4340-
Nov 19, 20241.42501.43501.42501.43401.43402,800,000
Nov 18, 20241.50001.50001.50001.50001.5000160,000
Nov 14, 20241.56001.56001.56001.56001.5600-
Nov 13, 20241.56001.56001.56001.56001.5600-
Nov 12, 20241.56001.56001.56001.56001.5600-
Nov 11, 20241.56001.56001.56001.56001.5600-
Nov 8, 20241.56001.56001.56001.56001.5600-
Nov 7, 20241.41701.56501.41701.56001.5600480,000
Nov 6, 20241.49101.49101.49101.49101.4910-
Nov 5, 20241.49101.49101.49101.49101.491080,000
Nov 4, 20241.56901.56901.56901.56901.5690-
Nov 1, 20241.56901.56901.56901.56901.5690-
Oct 31, 20241.56901.56901.56901.56901.5690-
Oct 30, 20241.56901.56901.56901.56901.569080,000
Oct 29, 20241.63901.63901.63901.63901.6390-
Oct 28, 20241.53301.63901.48301.63901.63903,600,000
Oct 25, 20241.70001.70101.56101.56101.5610560,000
Oct 24, 20241.51501.62001.51501.62001.6200800,000
Oct 23, 20241.68101.75501.59401.59401.59401,600,000
Oct 22, 20241.67701.85001.67701.67701.6770800,000
Oct 21, 20241.59701.76501.59701.76501.76501,680,000
Oct 18, 20241.68101.68101.68101.68101.681080,000
Oct 17, 20241.76901.76901.76901.76901.7690-
Oct 16, 20241.76901.76901.76901.76901.7690160,000
Oct 15, 20241.86201.86201.86201.86201.8620-
Oct 14, 20241.86201.86201.86201.86201.8620480,000
Oct 11, 20241.96001.96001.96001.96001.9600400,000
Oct 10, 20242.06302.27902.06302.06302.06302,480,000
Oct 9, 20242.17102.17102.17102.17102.1710-
Oct 8, 20242.17102.17102.17102.17102.1710-
Oct 7, 20242.17102.17102.17102.17102.1710-
Oct 4, 20242.17102.17102.17102.17102.1710-
Oct 3, 20242.17102.17102.17102.17102.1710-
Oct 1, 20242.17102.17102.17102.17102.1710-
Sep 30, 20242.17102.17102.17102.17102.1710-
Sep 27, 20242.17102.17102.17102.17102.1710-
Sep 26, 20242.17102.17102.17102.17102.1710-
Sep 25, 20242.17102.17102.17102.17102.1710-
Sep 24, 20242.17102.17102.17102.17102.1710-
Sep 23, 20242.17102.17102.17102.17102.1710-
Sep 20, 20242.17102.17102.17102.17102.1710-
Sep 19, 20242.17102.17102.17102.17102.17101,120,000
Sep 18, 20242.28502.28502.28502.28502.2850-
Sep 17, 20242.28502.28502.28502.28502.2850-
Sep 16, 20242.28502.28502.28502.28502.285080,000
Sep 13, 20242.40502.40502.40502.40502.4050-
Sep 12, 20242.40502.40502.40502.40502.4050-
Sep 11, 20242.40502.40502.40502.40502.4050-
Sep 10, 20242.40502.40502.40502.40502.4050-
Sep 9, 20242.40502.40502.40502.40502.4050-
Sep 6, 20242.40502.40502.40502.40502.4050-
Sep 5, 20242.40502.40502.40502.40502.4050-
Sep 4, 20242.40502.40502.40502.40502.4050-
Sep 3, 20242.40502.40502.40502.40502.4050-
Sep 2, 20242.40502.40502.40502.40502.4050-
Aug 30, 20242.40502.40502.40502.40502.4050-
Aug 29, 20242.40502.40502.40502.40502.4050-
Aug 28, 20242.40502.40502.40502.40502.4050-
Aug 27, 20242.40502.40502.40502.40502.4050-
Aug 26, 20242.40502.40502.40502.40502.4050-
Aug 23, 20242.40502.40502.40502.40502.4050-
Aug 22, 20242.40502.40502.40502.40502.4050-
Aug 21, 20242.40502.40502.40502.40502.4050-
Aug 20, 20242.40502.40502.40502.40502.4050-
Aug 19, 20242.40502.40502.40502.40502.4050-
Aug 16, 20242.40502.40502.40502.40502.405080,000
Aug 14, 20242.53102.53102.53102.53102.5310-
Aug 13, 20242.53102.53102.53102.53102.5310-
Aug 12, 20242.53102.53102.53102.53102.5310-
Aug 9, 20242.53102.53102.53102.53102.5310-
Aug 8, 20242.53102.53102.53102.53102.5310-
Aug 7, 20242.53102.53102.53102.53102.5310-
Aug 6, 20242.53102.53102.53102.53102.5310-
Aug 5, 20242.53102.53102.53102.53102.5310-
Aug 2, 20242.53102.53102.53102.53102.5310-
Aug 1, 20242.53102.53102.53102.53102.5310-
Jul 31, 20242.53102.53102.53102.53102.5310-
Jul 30, 20242.53102.53102.53102.53102.5310-
Jul 29, 20242.53102.53102.53102.53102.5310-
Jul 26, 20242.53102.53102.53102.53102.5310-
Jul 25, 20242.53102.53102.53102.53102.5310-
Jul 24, 20242.53102.53102.53102.53102.5310-
Jul 23, 20242.53102.53102.53102.53102.5310-
Jul 22, 20242.53102.53102.53102.53102.5310-
Jul 19, 20242.53102.53102.53102.53102.5310-
Jul 18, 20242.53102.53102.53102.53102.5310-
Jul 16, 20242.53102.53102.53102.53102.531080,000
Jul 15, 20242.59902.68802.59902.66302.6630960,000
Jul 12, 20242.50002.56002.50002.56002.5600240,000
Jul 11, 20242.57502.57502.50002.50002.5000480,000
Jul 10, 20242.50002.57502.50002.57502.5750640,000
Jul 9, 20242.55502.55502.31302.48502.48509,440,000
Jul 8, 20242.45002.50002.43402.43402.4340320,000
Jul 5, 20242.39102.39102.28302.39102.39101,040,000
Jul 4, 20242.25002.27802.24902.27802.2780240,000
Jul 3, 20242.17202.17302.15002.17002.17001,760,000
Jul 2, 20242.05002.07002.04902.07002.070020,800,000
Jul 1, 20242.00002.00001.99901.99901.9990160,000
Jun 28, 20241.96001.96001.96001.96001.960080,000
Jun 27, 20241.95001.95001.94701.94701.9470560,000
Jun 26, 20241.94901.94901.94901.94901.9490-
Jun 25, 20241.95101.95101.94901.94901.9490240,000
Jun 24, 20241.97401.97401.97401.97401.974080,000
Jun 21, 20241.85001.88001.85001.88001.88001,440,000
Jun 20, 20241.79901.79901.79901.79901.7990240,000
Jun 19, 20241.74001.74001.74001.74001.740080,000
Jun 18, 20241.75001.75001.75001.75001.7500-
Jun 14, 20241.60001.75001.60001.75001.7500400,000
Jun 13, 20241.67201.67201.67201.67201.672080,000
Jun 12, 20241.76001.76001.76001.76001.7600-
Jun 11, 20241.67701.76001.67701.76001.7600480,000
Jun 10, 20241.67701.67701.67701.67701.6770-
Jun 7, 20241.67701.67701.67701.67701.6770-
Jun 6, 20241.67701.67701.67701.67701.6770-
Jun 5, 20241.70001.70001.67701.67701.6770400,000
Jun 4, 20241.73301.76501.73301.76501.7650240,000
Jun 3, 20241.82401.82401.82401.82401.8240160,000
May 31, 20242.00102.00102.00102.00102.0010-
May 30, 20242.00202.00202.00102.00102.0010320,000
May 29, 20242.14702.16902.10502.10602.10601,120,000
May 28, 20241.96502.06601.96502.06602.06601,760,000
May 27, 20241.89001.96801.89001.96801.96809,280,000
May 24, 20241.76001.87501.76001.87501.8750240,000
May 23, 20241.77501.80001.77501.80001.8000320,000
May 22, 20241.75001.80601.72501.72501.7250480,000
May 21, 20241.61901.72001.61901.72001.7200400,000
May 17, 20241.54401.70601.54401.70401.7040720,000
May 16, 20241.62501.63001.62501.62501.6250320,000
May 15, 20241.71001.71001.71001.71001.7100-
May 14, 20241.71401.71401.71001.71001.7100400,000
May 13, 20241.89901.90101.79801.80001.80002,560,000
May 10, 20241.89401.89401.89201.89201.89201,760,000
May 9, 20241.96501.96501.89401.89401.8940720,000
May 8, 20241.80401.89001.80401.89001.89001,440,000
May 7, 20241.75501.82701.75401.82701.8270480,000
May 6, 20241.82601.83401.75401.75501.75501,120,000
May 3, 20241.75401.84001.70201.74801.74805,680,000
May 2, 20241.82001.82001.75301.75301.75302,480,000
Apr 30, 20241.73901.75401.73901.75401.75401,840,000
Apr 29, 20241.67001.67101.60401.67101.67101,760,000
Apr 26, 20241.59201.59201.55401.59201.59201,760,000
Apr 25, 20241.51701.51701.51701.51701.5170720,000