Apollo Micro Systems Limited (NSE:APOLLO)
India · Delayed Price · Currency is INR 329.15
+3.05 (0.94%)
Oct 1, 2025, 3:30 PM IST
Apollo Micro Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 325.25 | 332.75 | 324.50 | 329.50 | 329.50 | 1.04% | 3,064,584 |
| Sep 30, 2025 | 332.75 | 334.75 | 321.50 | 326.10 | 326.10 | -1.15% | 3,340,506 |
| Sep 29, 2025 | 320.00 | 340.00 | 316.30 | 329.90 | 329.90 | 1.62% | 6,895,875 |
| Sep 26, 2025 | 342.10 | 342.60 | 324.65 | 324.65 | 324.65 | -4.99% | 5,378,280 |
| Sep 25, 2025 | 341.80 | 349.50 | 338.45 | 341.70 | 341.70 | 0.04% | 4,891,088 |
| Sep 24, 2025 | 339.50 | 347.95 | 337.55 | 341.55 | 341.55 | 0.98% | 6,711,957 |
| Sep 23, 2025 | 332.95 | 341.35 | 320.50 | 338.25 | 338.25 | 1.87% | 6,823,335 |
| Sep 22, 2025 | 343.90 | 347.00 | 330.00 | 332.05 | 332.05 | -3.45% | 6,443,430 |
| Sep 19, 2025 | 344.70 | 345.55 | 335.00 | 343.90 | 343.90 | 0.06% | 8,745,940 |
| Sep 18, 2025 | 339.00 | 348.00 | 335.05 | 343.70 | 343.70 | 1.12% | 11,250,468 |
| Sep 17, 2025 | 346.75 | 354.70 | 332.00 | 339.90 | 339.90 | -1.13% | 18,498,915 |
| Sep 16, 2025 | 328.90 | 349.00 | 318.95 | 343.80 | 343.80 | 4.29% | 26,918,848 |
| Sep 15, 2025 | 325.00 | 340.90 | 322.10 | 329.65 | 329.65 | 2.26% | 27,694,804 |
| Sep 12, 2025 | 300.15 | 326.40 | 295.25 | 322.35 | 322.35 | 8.21% | 44,039,721 |
| Sep 11, 2025 | 287.50 | 299.50 | 283.10 | 297.90 | 297.90 | 5.23% | 21,300,597 |
| Sep 10, 2025 | 278.70 | 285.70 | 273.00 | 283.10 | 283.10 | 3.62% | 16,761,552 |
| Sep 9, 2025 | 275.25 | 290.80 | 268.00 | 273.20 | 273.20 | -0.76% | 24,435,577 |
| Sep 8, 2025 | 303.00 | 303.35 | 274.00 | 275.30 | 275.30 | -9.65% | 22,831,547 |
| Sep 5, 2025 | 313.00 | 321.00 | 298.35 | 304.70 | 304.45 | -2.65% | 23,940,668 |
| Sep 4, 2025 | 302.00 | 315.40 | 296.05 | 313.00 | 312.74 | 3.10% | 33,412,871 |
| Sep 3, 2025 | 293.00 | 306.45 | 286.25 | 303.60 | 303.35 | 3.72% | 38,885,159 |
| Sep 2, 2025 | 267.80 | 298.50 | 265.25 | 292.70 | 292.46 | 9.79% | 63,442,585 |
| Sep 1, 2025 | 264.50 | 275.80 | 261.30 | 266.60 | 266.38 | 1.45% | 31,230,759 |
| Aug 29, 2025 | 243.50 | 271.40 | 243.50 | 262.79 | 262.57 | 8.38% | 51,575,233 |
| Aug 28, 2025 | 244.00 | 252.50 | 239.00 | 242.47 | 242.27 | -0.34% | 16,574,505 |
| Aug 26, 2025 | 251.48 | 253.20 | 241.01 | 243.30 | 243.10 | -2.97% | 21,913,532 |
| Aug 25, 2025 | 239.00 | 255.00 | 231.20 | 250.74 | 250.53 | 6.63% | 59,854,528 |
| Aug 22, 2025 | 206.00 | 240.40 | 204.70 | 235.16 | 234.97 | 14.58% | 88,960,249 |
| Aug 21, 2025 | 204.09 | 211.00 | 200.55 | 205.23 | 205.06 | 1.18% | 8,853,289 |
| Aug 20, 2025 | 199.50 | 208.00 | 199.45 | 202.83 | 202.66 | 2.11% | 9,711,414 |
| Aug 19, 2025 | 196.90 | 199.85 | 194.60 | 198.64 | 198.48 | 1.37% | 6,250,296 |
| Aug 18, 2025 | 193.00 | 196.90 | 190.85 | 195.95 | 195.79 | 3.19% | 6,176,461 |
| Aug 14, 2025 | 186.54 | 193.93 | 183.00 | 189.90 | 189.74 | 1.80% | 7,869,661 |
| Aug 13, 2025 | 188.50 | 190.90 | 185.46 | 186.54 | 186.39 | -0.60% | 4,746,580 |
| Aug 12, 2025 | 187.58 | 188.91 | 184.01 | 187.66 | 187.51 | 0.74% | 3,257,782 |
| Aug 11, 2025 | 177.74 | 191.65 | 173.98 | 186.28 | 186.13 | 5.08% | 11,956,429 |
| Aug 8, 2025 | 180.86 | 180.86 | 175.05 | 177.27 | 177.12 | -1.07% | 2,308,748 |
| Aug 7, 2025 | 179.70 | 183.00 | 175.10 | 179.19 | 179.04 | -0.91% | 4,176,375 |
| Aug 6, 2025 | 180.00 | 182.00 | 174.58 | 180.84 | 180.69 | 1.10% | 5,343,400 |
| Aug 5, 2025 | 173.60 | 179.80 | 172.76 | 178.87 | 178.72 | 3.49% | 3,685,043 |
| Aug 4, 2025 | 169.94 | 173.50 | 168.65 | 172.83 | 172.69 | 1.70% | 1,858,463 |
| Aug 1, 2025 | 173.00 | 174.71 | 169.00 | 169.94 | 169.80 | -2.14% | 1,586,663 |
| Jul 31, 2025 | 169.20 | 179.25 | 167.08 | 173.66 | 173.52 | 1.19% | 5,787,462 |
| Jul 30, 2025 | 177.95 | 178.00 | 170.01 | 171.62 | 171.48 | -3.46% | 3,270,846 |
| Jul 29, 2025 | 181.45 | 181.64 | 173.60 | 177.77 | 177.62 | -2.02% | 9,293,086 |
| Jul 28, 2025 | 171.40 | 184.91 | 162.34 | 181.43 | 181.28 | 5.54% | 15,581,195 |
| Jul 25, 2025 | 171.80 | 174.60 | 168.35 | 171.90 | 171.76 | 0.16% | 7,538,668 |
| Jul 24, 2025 | 180.50 | 180.69 | 166.73 | 171.63 | 171.49 | -5.04% | 4,075,343 |
| Jul 23, 2025 | 184.59 | 184.68 | 179.00 | 180.73 | 180.58 | -1.68% | 1,701,013 |
| Jul 22, 2025 | 181.90 | 184.99 | 180.62 | 183.81 | 183.66 | 1.81% | 2,741,042 |