Skip to main content
logo
Apollo Micro Systems Limited (BOM:540879)
India flag India · Delayed Price · Currency is INR
410.80
+55.70 (15.69%)
At close: May 25, 2026

BOM:540879 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 2026358.10420.00358.10410.80410.8015.69%6,694,645
May 22, 2026359.60362.00347.55355.10355.10-0.74%1,374,061
May 21, 2026363.05377.60352.85357.75357.750.29%3,303,424
May 20, 2026342.90369.30341.25356.70356.704.71%5,376,379
May 19, 2026327.95357.55317.70340.65340.659.50%7,415,051
May 18, 2026295.85320.00283.40311.10311.105.73%674,536
May 15, 2026307.50307.50291.20294.25294.25-3.65%264,205
May 14, 2026308.60309.60297.05305.40305.400.34%261,204
May 13, 2026294.25308.90294.25304.35304.353.22%426,015
May 12, 2026317.50318.05292.55294.85294.85-7.19%664,514
May 11, 2026323.35327.35315.25317.70317.70-2.31%405,620
May 8, 2026314.30337.40313.10325.20325.203.44%884,324
May 7, 2026314.50316.15307.05314.40314.400.51%453,702
May 6, 2026310.15320.00308.30312.80312.801.46%652,995
May 5, 2026295.05310.55293.85308.30308.304.23%706,323
May 4, 2026299.60302.15287.05295.80295.80-0.64%320,935
Apr 30, 2026295.65301.10290.70297.70297.700.46%266,183
Apr 29, 2026307.75311.60292.00296.35296.35-3.06%464,244
Apr 28, 2026301.65312.00298.35305.70305.701.48%667,563
Apr 27, 2026286.70307.35281.80301.25301.256.22%855,837
Apr 24, 2026294.35296.50281.00283.60283.60-2.48%347,291
Apr 23, 2026287.00299.00275.00290.80290.801.22%827,915
Apr 22, 2026286.35296.90284.45287.30287.300.16%449,538
Apr 21, 2026290.70293.15283.30286.85286.85-0.83%586,752
Apr 20, 2026288.50299.60278.40289.25289.252.23%1,765,384
Apr 17, 2026244.95287.45244.00282.95282.9516.78%2,120,791
Apr 16, 2026238.95250.00237.90242.30242.302.87%451,528
Apr 15, 2026236.15240.70235.00235.55235.551.33%243,958
Apr 13, 2026229.75235.50227.55232.45232.45-2.15%557,800
Apr 10, 2026234.85244.50234.85237.55237.552.15%1,559,301
Apr 9, 2026209.75238.85207.70232.55232.5511.83%1,212,458
Apr 8, 2026217.55217.55205.00207.95207.955.26%292,461
Apr 7, 2026198.70202.00197.00197.55197.55-1.15%360,886
Apr 6, 2026197.35201.90191.45199.85199.851.73%439,266
Apr 2, 2026191.90198.45189.45196.45196.450.51%253,605
Apr 1, 2026190.50200.40190.20195.45195.457.27%468,251
Mar 30, 2026188.75196.40180.80182.20182.20-3.80%474,466
Mar 27, 2026197.50197.50187.55189.40189.40-4.13%521,414
Mar 25, 2026201.85204.25195.95197.55197.55-1.05%396,461
Mar 24, 2026192.30201.65191.60199.65199.655.69%620,644
Mar 23, 2026195.75195.80185.85188.90188.90-5.03%468,529
Mar 20, 2026199.25203.00197.00198.90198.901.22%188,833
Mar 19, 2026200.60203.15195.70196.50196.50-4.59%284,204
Mar 18, 2026205.15207.15201.55205.95205.951.88%401,464
Mar 17, 2026195.95203.45195.95202.15202.153.59%646,934
Mar 16, 2026200.55203.90193.80195.15195.15-2.81%301,880
Mar 13, 2026208.65209.65200.00200.80200.80-4.59%238,140
Mar 12, 2026210.75212.90204.70210.45210.45-1.15%466,762
Mar 11, 2026217.80223.25211.00212.90212.90-2.25%200,837
Mar 10, 2026214.00219.70209.70217.80217.803.86%312,530