Apollo Micro Systems Limited (BOM:540879)
India · Delayed Price · Currency is INR 271.95
-3.85 (-1.40%)
At close: Jan 2, 2026
Apollo Micro Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 272.35 | 276.90 | 267.10 | 267.95 | 267.95 | -1.47% | 209,564 |
| Jan 2, 2026 | 277.25 | 278.75 | 268.30 | 271.95 | 271.95 | -1.40% | 269,902 |
| Jan 1, 2026 | 272.00 | 280.00 | 269.35 | 275.80 | 275.80 | 1.32% | 369,324 |
| Dec 31, 2025 | 260.90 | 272.70 | 260.90 | 272.20 | 272.20 | 4.79% | 608,127 |
| Dec 30, 2025 | 264.40 | 264.40 | 253.45 | 259.75 | 259.75 | -1.05% | 137,577 |
| Dec 29, 2025 | 271.75 | 273.90 | 260.20 | 262.50 | 262.50 | -1.80% | 362,358 |
| Dec 26, 2025 | 267.00 | 275.00 | 261.50 | 267.30 | 267.30 | 1.71% | 407,636 |
| Dec 24, 2025 | 268.10 | 273.45 | 258.85 | 262.80 | 262.80 | 0.25% | 531,461 |
| Dec 23, 2025 | 254.00 | 262.15 | 253.85 | 262.15 | 262.15 | 4.99% | 201,196 |
| Dec 22, 2025 | 240.10 | 249.70 | 238.00 | 249.70 | 249.70 | 4.98% | 158,029 |
| Dec 19, 2025 | 229.25 | 237.85 | 227.25 | 237.85 | 237.85 | 4.99% | 280,472 |
| Dec 18, 2025 | 223.80 | 229.55 | 220.45 | 226.55 | 226.55 | 1.23% | 154,147 |
| Dec 17, 2025 | 230.05 | 230.05 | 222.20 | 223.80 | 223.80 | -2.10% | 155,596 |
| Dec 16, 2025 | 235.90 | 235.90 | 227.80 | 228.60 | 228.60 | -3.09% | 99,377 |
| Dec 15, 2025 | 237.50 | 239.80 | 230.05 | 235.90 | 235.90 | -0.25% | 481,045 |
| Dec 12, 2025 | 227.15 | 236.50 | 227.15 | 236.50 | 236.50 | 4.99% | 459,533 |
| Dec 11, 2025 | 232.10 | 232.15 | 219.65 | 225.25 | 225.25 | -2.57% | 653,609 |
| Dec 10, 2025 | 241.90 | 245.80 | 230.00 | 231.20 | 231.20 | -3.79% | 465,120 |
| Dec 9, 2025 | 240.45 | 246.00 | 236.45 | 240.30 | 240.30 | -3.44% | 798,619 |
| Dec 8, 2025 | 260.75 | 262.00 | 248.85 | 248.85 | 248.85 | -4.98% | 423,335 |
| Dec 5, 2025 | 266.80 | 270.00 | 260.00 | 261.90 | 261.90 | -1.52% | 359,409 |
| Dec 4, 2025 | 271.00 | 271.00 | 265.10 | 265.95 | 265.95 | -1.86% | 233,720 |
| Dec 3, 2025 | 280.95 | 280.95 | 269.90 | 271.00 | 271.00 | -3.27% | 198,646 |
| Dec 2, 2025 | 267.50 | 281.00 | 265.00 | 280.15 | 280.15 | 4.40% | 659,456 |
| Dec 1, 2025 | 263.65 | 273.00 | 263.65 | 268.35 | 268.35 | 1.94% | 333,196 |
| Nov 28, 2025 | 267.65 | 268.75 | 262.55 | 263.25 | 263.25 | -1.52% | 259,725 |
| Nov 27, 2025 | 272.90 | 272.90 | 266.35 | 267.30 | 267.30 | -1.44% | 140,442 |
| Nov 26, 2025 | 273.10 | 277.20 | 270.00 | 271.20 | 271.20 | -0.59% | 325,926 |
| Nov 25, 2025 | 260.55 | 272.80 | 256.65 | 272.80 | 272.80 | 4.98% | 606,823 |
| Nov 24, 2025 | 271.90 | 272.00 | 258.50 | 259.85 | 259.85 | -4.36% | 513,020 |
| Nov 21, 2025 | 282.75 | 282.75 | 271.00 | 271.70 | 271.70 | -4.09% | 350,364 |
| Nov 20, 2025 | 280.45 | 285.65 | 278.15 | 283.30 | 283.30 | 1.32% | 452,792 |
| Nov 19, 2025 | 274.50 | 283.00 | 270.50 | 279.60 | 279.60 | 2.06% | 271,560 |
| Nov 18, 2025 | 279.30 | 280.15 | 273.00 | 273.95 | 273.95 | -1.76% | 311,628 |
| Nov 17, 2025 | 284.20 | 285.75 | 278.00 | 278.85 | 278.85 | -1.67% | 290,920 |
| Nov 14, 2025 | 278.40 | 288.70 | 278.30 | 283.60 | 283.60 | 1.49% | 576,008 |
| Nov 13, 2025 | 281.65 | 285.60 | 276.35 | 279.45 | 279.45 | -0.78% | 475,291 |
| Nov 12, 2025 | 281.00 | 283.30 | 273.40 | 281.65 | 281.65 | 1.86% | 553,821 |
| Nov 11, 2025 | 265.50 | 276.50 | 264.10 | 276.50 | 276.50 | 4.99% | 830,945 |
| Nov 10, 2025 | 269.25 | 271.65 | 262.05 | 263.35 | 263.35 | -2.08% | 546,520 |
| Nov 7, 2025 | 265.20 | 273.35 | 257.30 | 268.95 | 268.95 | 0.94% | 915,892 |
| Nov 6, 2025 | 289.00 | 291.75 | 264.55 | 266.45 | 266.45 | -4.12% | 1,160,813 |
| Nov 4, 2025 | 280.25 | 285.85 | 276.00 | 277.90 | 277.90 | -0.18% | 407,124 |
| Nov 3, 2025 | 278.85 | 289.50 | 277.20 | 278.40 | 278.40 | 0.51% | 451,867 |
| Oct 31, 2025 | 281.10 | 283.25 | 275.10 | 277.00 | 277.00 | -1.51% | 162,101 |
| Oct 30, 2025 | 287.70 | 287.70 | 280.10 | 281.25 | 281.25 | -1.49% | 230,061 |
| Oct 29, 2025 | 277.10 | 287.00 | 276.10 | 285.50 | 285.50 | 3.33% | 444,814 |
| Oct 28, 2025 | 286.25 | 289.55 | 275.00 | 276.30 | 276.30 | -3.14% | 372,637 |
| Oct 27, 2025 | 293.50 | 293.50 | 284.10 | 285.25 | 285.25 | -1.99% | 154,775 |
| Oct 24, 2025 | 292.05 | 297.45 | 289.55 | 291.05 | 291.05 | 0.62% | 168,671 |