Apollo Micro Systems Limited (BOM:540879)
India · Delayed Price · Currency is INR 329.45
+7.30 (2.27%)
At close: Sep 15, 2025
Apollo Micro Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 348.80 | 354.65 | 331.55 | 340.00 | 340.00 | -0.87% | 1,238,155 |
| Sep 16, 2025 | 328.00 | 349.00 | 319.00 | 343.00 | 343.00 | 4.11% | 2,881,774 |
| Sep 15, 2025 | 327.90 | 341.05 | 322.15 | 329.45 | 329.45 | 2.27% | 2,790,601 |
| Sep 12, 2025 | 300.80 | 327.20 | 295.20 | 322.15 | 322.15 | 8.16% | 5,075,101 |
| Sep 11, 2025 | 287.30 | 299.30 | 283.25 | 297.85 | 297.85 | 5.30% | 1,939,328 |
| Sep 10, 2025 | 277.45 | 285.65 | 273.00 | 282.85 | 282.85 | 4.01% | 1,918,254 |
| Sep 9, 2025 | 274.70 | 290.90 | 268.00 | 271.95 | 271.95 | -1.61% | 4,164,363 |
| Sep 8, 2025 | 302.70 | 303.35 | 274.55 | 276.40 | 276.40 | -9.39% | 4,467,444 |
| Sep 5, 2025 | 313.00 | 320.75 | 298.65 | 305.05 | 304.80 | -2.45% | 2,339,632 |
| Sep 4, 2025 | 301.80 | 315.00 | 296.00 | 312.70 | 312.44 | 3.00% | 4,335,964 |
| Sep 3, 2025 | 293.35 | 306.60 | 286.55 | 303.60 | 303.35 | 3.90% | 4,273,017 |
| Sep 2, 2025 | 269.00 | 298.70 | 265.55 | 292.20 | 291.96 | 9.60% | 7,389,892 |
| Sep 1, 2025 | 264.90 | 275.95 | 261.75 | 266.60 | 266.38 | 1.52% | 3,930,269 |
| Aug 29, 2025 | 243.25 | 271.60 | 243.25 | 262.60 | 262.39 | 8.29% | 5,114,068 |
| Aug 28, 2025 | 241.20 | 252.55 | 238.85 | 242.50 | 242.30 | -0.33% | 1,774,817 |
| Aug 26, 2025 | 251.70 | 253.00 | 241.05 | 243.30 | 243.10 | -2.93% | 2,472,318 |
| Aug 25, 2025 | 238.20 | 254.75 | 231.35 | 250.65 | 250.45 | 6.57% | 6,621,306 |
| Aug 22, 2025 | 206.25 | 240.60 | 204.30 | 235.20 | 235.01 | 14.76% | 6,792,866 |
| Aug 21, 2025 | 203.75 | 210.80 | 200.60 | 204.95 | 204.78 | 1.06% | 696,857 |
| Aug 20, 2025 | 198.95 | 207.90 | 198.95 | 202.80 | 202.63 | 2.06% | 1,294,179 |
| Aug 19, 2025 | 197.30 | 199.85 | 194.45 | 198.70 | 198.54 | 1.43% | 355,385 |
| Aug 18, 2025 | 192.05 | 197.00 | 190.65 | 195.90 | 195.74 | 3.16% | 798,971 |
| Aug 14, 2025 | 187.35 | 194.00 | 183.05 | 189.90 | 189.74 | 1.88% | 392,718 |
| Aug 13, 2025 | 189.00 | 191.00 | 185.50 | 186.40 | 186.25 | -0.67% | 230,295 |
| Aug 12, 2025 | 187.05 | 188.60 | 184.00 | 187.65 | 187.50 | 0.67% | 407,006 |
| Aug 11, 2025 | 177.20 | 191.50 | 175.00 | 186.40 | 186.25 | 5.22% | 628,517 |
| Aug 8, 2025 | 179.95 | 180.80 | 175.25 | 177.15 | 177.01 | -1.06% | 158,505 |
| Aug 7, 2025 | 178.25 | 183.00 | 175.00 | 179.05 | 178.90 | -0.97% | 247,274 |
| Aug 6, 2025 | 180.80 | 182.00 | 174.70 | 180.80 | 180.65 | 1.09% | 264,098 |
| Aug 5, 2025 | 173.70 | 179.80 | 172.75 | 178.85 | 178.70 | 3.50% | 249,275 |
| Aug 4, 2025 | 169.20 | 173.50 | 168.30 | 172.80 | 172.66 | 1.65% | 252,316 |
| Aug 1, 2025 | 173.20 | 174.75 | 169.20 | 170.00 | 169.86 | -2.13% | 296,078 |
| Jul 31, 2025 | 168.30 | 179.25 | 167.15 | 173.70 | 173.56 | 1.14% | 553,070 |
| Jul 30, 2025 | 177.65 | 178.10 | 170.10 | 171.75 | 171.61 | -3.38% | 254,589 |
| Jul 29, 2025 | 181.80 | 181.80 | 173.70 | 177.75 | 177.60 | -2.01% | 501,185 |
| Jul 28, 2025 | 171.50 | 185.00 | 162.25 | 181.40 | 181.25 | 5.28% | 1,745,876 |
| Jul 25, 2025 | 172.00 | 174.65 | 168.20 | 172.30 | 172.16 | 0.29% | 575,757 |
| Jul 24, 2025 | 180.25 | 180.50 | 166.85 | 171.80 | 171.66 | -5.16% | 600,136 |
| Jul 23, 2025 | 184.70 | 184.70 | 179.40 | 181.15 | 181.00 | -1.44% | 131,389 |
| Jul 22, 2025 | 182.00 | 184.95 | 180.45 | 183.80 | 183.65 | 1.80% | 407,920 |
| Jul 21, 2025 | 177.25 | 182.95 | 176.05 | 180.55 | 180.40 | 1.89% | 295,195 |
| Jul 18, 2025 | 180.50 | 181.35 | 176.50 | 177.20 | 177.06 | -1.39% | 227,400 |
| Jul 17, 2025 | 178.95 | 182.30 | 178.50 | 179.70 | 179.55 | 0.28% | 70,354 |
| Jul 16, 2025 | 181.25 | 182.40 | 178.00 | 179.20 | 179.05 | -1.19% | 94,862 |
| Jul 15, 2025 | 184.10 | 185.25 | 181.00 | 181.35 | 181.20 | -1.49% | 100,010 |
| Jul 14, 2025 | 179.75 | 185.00 | 175.50 | 184.10 | 183.95 | 2.39% | 201,183 |
| Jul 11, 2025 | 185.35 | 185.75 | 179.00 | 179.80 | 179.65 | -3.51% | 228,051 |
| Jul 10, 2025 | 190.70 | 190.90 | 185.85 | 186.35 | 186.20 | -1.56% | 103,128 |
| Jul 9, 2025 | 186.35 | 191.30 | 186.35 | 189.30 | 189.15 | 1.61% | 201,542 |
| Jul 8, 2025 | 186.00 | 187.95 | 183.00 | 186.30 | 186.15 | 0.22% | 316,976 |