Apollo Micro Systems Limited (BOM:540879)
India · Delayed Price · Currency is INR 277.00
-4.25 (-1.51%)
At close: Oct 31, 2025
Apollo Micro Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 302.85 | 303.05 | 286.10 | 289.25 | 289.25 | -2.95% | 275,914 |
| Oct 21, 2025 | 290.05 | 301.00 | 290.05 | 298.05 | 298.05 | 3.13% | 239,023 |
| Oct 20, 2025 | 296.10 | 296.25 | 283.85 | 289.00 | 289.00 | -1.62% | 401,227 |
| Oct 17, 2025 | 293.30 | 307.95 | 290.35 | 293.75 | 293.75 | 0.15% | 492,909 |
| Oct 16, 2025 | 292.20 | 301.75 | 288.95 | 293.30 | 293.30 | 0.72% | 386,587 |
| Oct 15, 2025 | 300.35 | 301.00 | 287.80 | 291.20 | 291.20 | -3.30% | 1,103,309 |
| Oct 14, 2025 | 319.70 | 321.90 | 301.15 | 301.15 | 301.15 | -5.00% | 646,037 |
| Oct 13, 2025 | 321.20 | 332.00 | 314.00 | 317.00 | 317.00 | -0.17% | 728,713 |
| Oct 10, 2025 | 333.55 | 333.55 | 316.20 | 317.55 | 317.55 | -4.37% | 618,555 |
| Oct 9, 2025 | 332.05 | 335.20 | 330.35 | 332.05 | 332.05 | 0.09% | 141,220 |
| Oct 8, 2025 | 330.75 | 337.80 | 329.60 | 331.75 | 331.75 | 0.33% | 414,657 |
| Oct 7, 2025 | 338.20 | 341.45 | 325.00 | 330.65 | 330.65 | -2.03% | 282,916 |
| Oct 6, 2025 | 346.35 | 346.35 | 335.85 | 337.50 | 337.50 | -1.68% | 411,034 |
| Oct 3, 2025 | 326.65 | 345.50 | 326.65 | 343.25 | 343.25 | 4.25% | 358,211 |
| Oct 1, 2025 | 325.60 | 332.75 | 324.25 | 329.25 | 329.25 | 1.12% | 187,984 |
| Sep 30, 2025 | 334.25 | 334.55 | 321.55 | 325.60 | 325.60 | -1.33% | 392,550 |
| Sep 29, 2025 | 321.00 | 339.85 | 316.30 | 330.00 | 330.00 | 1.71% | 480,313 |
| Sep 26, 2025 | 343.60 | 343.60 | 324.45 | 324.45 | 324.45 | -4.99% | 357,278 |
| Sep 25, 2025 | 343.30 | 349.20 | 338.40 | 341.50 | 341.50 | -0.01% | 623,104 |
| Sep 24, 2025 | 340.65 | 347.95 | 337.65 | 341.55 | 341.55 | 1.05% | 492,935 |
| Sep 23, 2025 | 332.35 | 341.30 | 320.25 | 338.00 | 338.00 | 1.72% | 885,736 |
| Sep 22, 2025 | 344.10 | 346.90 | 330.00 | 332.30 | 332.30 | -3.34% | 428,294 |
| Sep 19, 2025 | 345.00 | 345.40 | 335.15 | 343.80 | 343.80 | 0.10% | 566,019 |
| Sep 18, 2025 | 340.75 | 348.00 | 335.00 | 343.45 | 343.45 | 1.01% | 1,299,304 |
| 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 |