Skip to main content
logo
Apollo Micro Systems Limited (BOM:540879)
India flag India · Delayed Price · Currency is INR
438.80
+3.25 (0.75%)
At close: Jun 17, 2026

BOM:540879 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 2026436.35444.40433.00438.80438.800.75%1,452,541
Jun 16, 2026423.10440.00420.00435.55435.553.21%1,751,075
Jun 15, 2026416.65430.95410.45422.00422.003.12%1,857,232
Jun 12, 2026389.80410.75387.50409.25409.257.22%1,276,114
Jun 11, 2026396.55403.00377.35381.70381.70-4.17%1,551,704
Jun 10, 2026415.05418.25395.15398.30398.30-3.59%990,206
Jun 9, 2026412.90419.60405.50413.15413.151.60%1,417,088
Jun 8, 2026414.75431.00403.90406.65406.65-3.49%1,593,872
Jun 5, 2026422.05432.60415.00421.35421.350.48%1,817,732
Jun 4, 2026410.60424.40408.35419.35419.352.86%2,290,386
Jun 3, 2026441.25447.00402.60407.70407.70-6.62%2,884,709
Jun 2, 2026404.00441.50401.75436.60436.608.16%2,809,871
Jun 1, 2026411.40429.50399.00403.65403.65-1.27%2,245,907
May 29, 2026420.65421.40403.00408.85408.85-2.14%1,217,824
May 27, 2026414.00433.80408.15417.80417.801.38%2,962,924
May 26, 2026408.70428.80403.50412.10412.100.32%5,098,789
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