Apollo Micro Systems Limited (NSE:APOLLO)
India · Delayed Price · Currency is INR 292.70
+26.10 (9.79%)
Sep 2, 2025, 3:30 PM IST
Apollo Micro Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 267.80 | 298.50 | 265.25 | 292.70 | 292.70 | 9.79% | 63,441,850 |
| Sep 1, 2025 | 264.50 | 275.80 | 261.30 | 266.60 | 266.60 | 1.45% | 31,230,759 |
| Aug 29, 2025 | 243.50 | 271.40 | 243.50 | 262.79 | 262.79 | 8.38% | 51,575,233 |
| Aug 28, 2025 | 244.00 | 252.50 | 239.00 | 242.47 | 242.47 | -0.34% | 16,574,505 |
| Aug 26, 2025 | 251.48 | 253.20 | 241.01 | 243.30 | 243.30 | -2.97% | 21,913,532 |
| Aug 25, 2025 | 239.00 | 255.00 | 231.20 | 250.74 | 250.74 | 6.63% | 59,854,528 |
| Aug 22, 2025 | 206.00 | 240.40 | 204.70 | 235.16 | 235.16 | 14.58% | 88,960,249 |
| Aug 21, 2025 | 204.09 | 211.00 | 200.55 | 205.23 | 205.23 | 1.18% | 8,853,289 |
| Aug 20, 2025 | 199.50 | 208.00 | 199.45 | 202.83 | 202.83 | 2.11% | 9,711,414 |
| Aug 19, 2025 | 196.90 | 199.85 | 194.60 | 198.64 | 198.64 | 1.37% | 6,250,296 |
| Aug 18, 2025 | 193.00 | 196.90 | 190.85 | 195.95 | 195.95 | 3.19% | 6,176,461 |
| Aug 14, 2025 | 186.54 | 193.93 | 183.00 | 189.90 | 189.90 | 1.80% | 7,869,661 |
| Aug 13, 2025 | 188.50 | 190.90 | 185.46 | 186.54 | 186.54 | -0.60% | 4,746,580 |
| Aug 12, 2025 | 187.58 | 188.91 | 184.01 | 187.66 | 187.66 | 0.74% | 3,257,782 |
| Aug 11, 2025 | 177.74 | 191.65 | 173.98 | 186.28 | 186.28 | 5.08% | 11,956,429 |
| Aug 8, 2025 | 180.86 | 180.86 | 175.05 | 177.27 | 177.27 | -1.07% | 2,308,748 |
| Aug 7, 2025 | 179.70 | 183.00 | 175.10 | 179.19 | 179.19 | -0.91% | 4,176,375 |
| Aug 6, 2025 | 180.00 | 182.00 | 174.58 | 180.84 | 180.84 | 1.10% | 5,345,062 |
| Aug 5, 2025 | 173.60 | 179.80 | 172.76 | 178.87 | 178.87 | 3.49% | 3,685,043 |
| Aug 4, 2025 | 169.94 | 173.50 | 168.65 | 172.83 | 172.83 | 1.70% | 1,858,463 |
| Aug 1, 2025 | 173.00 | 174.71 | 169.00 | 169.94 | 169.94 | -2.14% | 1,586,663 |
| Jul 31, 2025 | 169.20 | 179.25 | 167.08 | 173.66 | 173.66 | 1.19% | 5,787,462 |
| Jul 30, 2025 | 177.95 | 178.00 | 170.01 | 171.62 | 171.62 | -3.46% | 3,270,846 |
| Jul 29, 2025 | 181.45 | 181.64 | 173.60 | 177.77 | 177.77 | -2.02% | 9,293,086 |
| Jul 28, 2025 | 171.40 | 184.91 | 162.34 | 181.43 | 181.43 | 5.54% | 15,581,195 |
| Jul 25, 2025 | 171.80 | 174.60 | 168.35 | 171.90 | 171.90 | 0.16% | 7,538,668 |
| Jul 24, 2025 | 180.50 | 180.69 | 166.73 | 171.63 | 171.63 | -5.04% | 4,075,343 |
| Jul 23, 2025 | 184.59 | 184.68 | 179.00 | 180.73 | 180.73 | -1.68% | 1,701,013 |
| Jul 22, 2025 | 181.90 | 184.99 | 180.62 | 183.81 | 183.81 | 1.81% | 2,741,042 |
| Jul 21, 2025 | 177.81 | 182.90 | 175.99 | 180.55 | 180.55 | 1.95% | 2,216,791 |
| Jul 18, 2025 | 180.69 | 181.20 | 176.50 | 177.10 | 177.10 | -1.42% | 1,345,708 |
| Jul 17, 2025 | 179.55 | 182.49 | 178.33 | 179.66 | 179.66 | 0.14% | 1,776,396 |
| Jul 16, 2025 | 181.50 | 182.37 | 179.00 | 179.40 | 179.40 | -1.12% | 1,466,397 |
| Jul 15, 2025 | 184.00 | 185.34 | 181.01 | 181.43 | 181.43 | -1.53% | 1,567,438 |
| Jul 14, 2025 | 179.20 | 185.00 | 175.51 | 184.24 | 184.24 | 2.46% | 5,854,302 |
| Jul 11, 2025 | 185.00 | 185.80 | 178.62 | 179.81 | 179.81 | -3.55% | 3,871,365 |
| Jul 10, 2025 | 190.50 | 190.90 | 185.94 | 186.43 | 186.43 | -1.60% | 1,978,974 |
| Jul 9, 2025 | 187.00 | 191.20 | 186.81 | 189.46 | 189.46 | 1.69% | 2,874,848 |
| Jul 8, 2025 | 185.90 | 188.00 | 183.00 | 186.31 | 186.31 | 0.22% | 2,605,002 |
| Jul 7, 2025 | 192.38 | 192.48 | 184.39 | 185.90 | 185.90 | -3.12% | 3,420,001 |
| Jul 4, 2025 | 190.00 | 196.00 | 189.27 | 191.88 | 191.88 | 2.17% | 7,158,268 |
| Jul 3, 2025 | 191.80 | 191.80 | 187.22 | 187.81 | 187.81 | -1.42% | 2,431,174 |
| Jul 2, 2025 | 192.00 | 194.56 | 189.00 | 190.52 | 190.52 | -0.65% | 2,820,429 |
| Jul 1, 2025 | 193.25 | 195.50 | 190.66 | 191.77 | 191.77 | -0.31% | 4,047,439 |
| Jun 30, 2025 | 193.95 | 195.50 | 191.31 | 192.36 | 192.36 | -0.22% | 3,434,737 |
| Jun 27, 2025 | 197.13 | 198.69 | 192.15 | 192.79 | 192.79 | -2.02% | 4,388,534 |
| Jun 26, 2025 | 198.95 | 200.35 | 194.78 | 196.76 | 196.76 | -0.31% | 4,311,773 |
| Jun 25, 2025 | 205.90 | 207.44 | 196.56 | 197.38 | 197.38 | -3.33% | 6,908,853 |
| Jun 24, 2025 | 217.00 | 221.38 | 199.00 | 204.17 | 204.17 | -4.59% | 17,417,861 |
| Jun 23, 2025 | 194.44 | 214.00 | 193.45 | 214.00 | 214.00 | 10.00% | 17,780,186 |