Apollo Micro Systems Limited (BOM:540879)
India · Delayed Price · Currency is INR 209.70
-10.80 (-4.90%)
At close: Mar 9, 2026
Apollo Micro Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 215.20 | 227.50 | 215.00 | 220.50 | 220.50 | 2.65% | 396,538 |
| Mar 5, 2026 | 217.80 | 219.35 | 213.60 | 214.80 | 214.80 | 1.27% | 385,756 |
| Mar 4, 2026 | 213.95 | 217.35 | 202.50 | 212.10 | 212.10 | -0.96% | 549,855 |
| Mar 2, 2026 | 221.50 | 241.00 | 214.15 | 214.15 | 214.15 | -9.98% | 759,238 |
| Feb 27, 2026 | 242.95 | 242.95 | 234.30 | 237.90 | 237.90 | -4.15% | 118,512 |
| Feb 26, 2026 | 238.95 | 257.65 | 238.95 | 248.20 | 248.20 | 3.87% | 292,942 |
| Feb 25, 2026 | 240.75 | 242.50 | 237.60 | 238.95 | 238.95 | 0.13% | 75,921 |
| Feb 24, 2026 | 230.35 | 247.60 | 228.10 | 238.65 | 238.65 | 3.51% | 293,869 |
| Feb 23, 2026 | 234.25 | 235.15 | 228.10 | 230.55 | 230.55 | -1.09% | 120,930 |
| Feb 20, 2026 | 229.05 | 239.50 | 228.85 | 233.10 | 233.10 | 0.73% | 109,443 |
| Feb 19, 2026 | 235.85 | 239.30 | 231.00 | 231.40 | 231.40 | -1.93% | 65,638 |
| Feb 18, 2026 | 233.50 | 238.15 | 231.30 | 235.95 | 235.95 | 1.68% | 84,271 |
| Feb 17, 2026 | 229.75 | 235.10 | 229.50 | 232.05 | 232.05 | 0.54% | 55,251 |
| Feb 16, 2026 | 231.65 | 233.50 | 227.50 | 230.80 | 230.80 | -0.73% | 74,155 |
| 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 |