Apollo Micro Systems Limited (BOM:540879)
India · Delayed Price · Currency is INR 232.50
-8.45 (-3.51%)
At close: Feb 13, 2026
Apollo Micro Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 236.30 | 238.00 | 230.10 | 232.50 | 232.50 | -3.51% | 112,991 |
| Feb 12, 2026 | 240.65 | 244.30 | 238.20 | 240.95 | 240.95 | 0.25% | 97,362 |
| Feb 11, 2026 | 243.50 | 245.40 | 236.00 | 240.35 | 240.35 | -1.05% | 126,484 |
| Feb 10, 2026 | 253.60 | 256.00 | 241.85 | 242.90 | 242.90 | -2.90% | 242,885 |
| Feb 9, 2026 | 245.80 | 251.70 | 244.00 | 250.15 | 250.15 | 3.88% | 151,877 |
| Feb 6, 2026 | 241.55 | 243.15 | 237.50 | 240.80 | 240.80 | -1.85% | 139,843 |
| Feb 5, 2026 | 249.65 | 251.10 | 243.85 | 245.35 | 245.35 | -1.56% | 101,792 |
| Feb 4, 2026 | 250.15 | 253.40 | 245.70 | 249.25 | 249.25 | -0.22% | 108,750 |
| Feb 3, 2026 | 257.50 | 259.00 | 247.95 | 249.80 | 249.80 | 1.26% | 170,960 |
| Feb 2, 2026 | 248.15 | 255.45 | 236.90 | 246.70 | 246.70 | -0.52% | 227,458 |
| Feb 1, 2026 | 268.35 | 272.05 | 247.85 | 248.00 | 248.00 | -4.93% | 401,686 |
| Jan 30, 2026 | 253.00 | 264.95 | 246.50 | 260.85 | 260.85 | 3.14% | 459,081 |
| Jan 29, 2026 | 252.80 | 252.90 | 247.75 | 252.90 | 252.90 | 4.98% | 114,868 |
| Jan 28, 2026 | 232.00 | 240.90 | 231.20 | 240.90 | 240.90 | 4.99% | 151,484 |
| Jan 27, 2026 | 223.25 | 230.70 | 221.00 | 229.45 | 229.45 | 3.17% | 230,013 |
| Jan 23, 2026 | 235.60 | 237.00 | 221.25 | 222.40 | 222.40 | -4.22% | 178,137 |
| Jan 22, 2026 | 226.80 | 233.35 | 224.30 | 232.20 | 232.20 | 4.48% | 198,121 |
| Jan 21, 2026 | 223.95 | 229.70 | 218.30 | 222.25 | 222.25 | -2.26% | 353,996 |
| Jan 20, 2026 | 241.15 | 243.90 | 227.25 | 227.40 | 227.40 | -4.93% | 197,228 |
| Jan 19, 2026 | 243.05 | 245.35 | 238.55 | 239.20 | 239.20 | -2.70% | 156,679 |
| Jan 16, 2026 | 248.90 | 249.80 | 245.00 | 245.85 | 245.85 | -0.77% | 104,793 |
| Jan 14, 2026 | 247.15 | 251.00 | 247.05 | 247.75 | 247.75 | -0.42% | 63,878 |
| Jan 13, 2026 | 254.70 | 254.70 | 246.00 | 248.80 | 248.80 | -1.07% | 100,837 |
| Jan 12, 2026 | 247.10 | 253.00 | 239.15 | 251.50 | 251.50 | 2.09% | 272,930 |
| Jan 9, 2026 | 251.45 | 259.00 | 242.20 | 246.35 | 246.35 | -2.69% | 195,482 |
| Jan 8, 2026 | 261.75 | 268.00 | 251.85 | 253.15 | 253.15 | -3.49% | 132,368 |
| Jan 7, 2026 | 266.00 | 266.00 | 260.65 | 262.30 | 262.30 | -1.61% | 110,006 |
| Jan 6, 2026 | 267.95 | 270.70 | 265.60 | 266.60 | 266.60 | -0.50% | 150,562 |
| 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 |