Apollo Micro Systems Limited (BOM:540879)
India · Delayed Price · Currency is INR 286.85
-2.40 (-0.83%)
At close: Apr 21, 2026
BOM:540879 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 290.70 | 293.15 | 283.30 | 286.85 | 286.85 | -0.83% | 586,752 |
| Apr 20, 2026 | 288.50 | 299.60 | 278.40 | 289.25 | 289.25 | 2.23% | 1,765,384 |
| Apr 17, 2026 | 244.95 | 287.45 | 244.00 | 282.95 | 282.95 | 16.78% | 2,120,791 |
| Apr 16, 2026 | 238.95 | 250.00 | 237.90 | 242.30 | 242.30 | 2.87% | 451,528 |
| Apr 15, 2026 | 236.15 | 240.70 | 235.00 | 235.55 | 235.55 | 1.33% | 243,958 |
| Apr 13, 2026 | 229.75 | 235.50 | 227.55 | 232.45 | 232.45 | -2.15% | 557,800 |
| Apr 10, 2026 | 234.85 | 244.50 | 234.85 | 237.55 | 237.55 | 2.15% | 1,559,301 |
| Apr 9, 2026 | 209.75 | 238.85 | 207.70 | 232.55 | 232.55 | 11.83% | 1,212,458 |
| Apr 8, 2026 | 217.55 | 217.55 | 205.00 | 207.95 | 207.95 | 5.26% | 292,461 |
| Apr 7, 2026 | 198.70 | 202.00 | 197.00 | 197.55 | 197.55 | -1.15% | 360,886 |
| Apr 6, 2026 | 197.35 | 201.90 | 191.45 | 199.85 | 199.85 | 1.73% | 439,266 |
| Apr 2, 2026 | 191.90 | 198.45 | 189.45 | 196.45 | 196.45 | 0.51% | 253,605 |
| Apr 1, 2026 | 190.50 | 200.40 | 190.20 | 195.45 | 195.45 | 7.27% | 468,251 |
| Mar 30, 2026 | 188.75 | 196.40 | 180.80 | 182.20 | 182.20 | -3.80% | 474,466 |
| Mar 27, 2026 | 197.50 | 197.50 | 187.55 | 189.40 | 189.40 | -4.13% | 521,414 |
| Mar 25, 2026 | 201.85 | 204.25 | 195.95 | 197.55 | 197.55 | -1.05% | 396,461 |
| Mar 24, 2026 | 192.30 | 201.65 | 191.60 | 199.65 | 199.65 | 5.69% | 620,644 |
| Mar 23, 2026 | 195.75 | 195.80 | 185.85 | 188.90 | 188.90 | -5.03% | 468,529 |
| Mar 20, 2026 | 199.25 | 203.00 | 197.00 | 198.90 | 198.90 | 1.22% | 188,833 |
| Mar 19, 2026 | 200.60 | 203.15 | 195.70 | 196.50 | 196.50 | -4.59% | 284,204 |
| Mar 18, 2026 | 205.15 | 207.15 | 201.55 | 205.95 | 205.95 | 1.88% | 401,464 |
| Mar 17, 2026 | 195.95 | 203.45 | 195.95 | 202.15 | 202.15 | 3.59% | 646,934 |
| Mar 16, 2026 | 200.55 | 203.90 | 193.80 | 195.15 | 195.15 | -2.81% | 301,880 |
| Mar 13, 2026 | 208.65 | 209.65 | 200.00 | 200.80 | 200.80 | -4.59% | 238,140 |
| Mar 12, 2026 | 210.75 | 212.90 | 204.70 | 210.45 | 210.45 | -1.15% | 466,762 |
| Mar 11, 2026 | 217.80 | 223.25 | 211.00 | 212.90 | 212.90 | -2.25% | 200,837 |
| Mar 10, 2026 | 214.00 | 219.70 | 209.70 | 217.80 | 217.80 | 3.86% | 312,530 |
| Mar 9, 2026 | 218.95 | 218.95 | 208.15 | 209.70 | 209.70 | -4.90% | 369,920 |
| 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 |