Apollo Micro Systems Limited (NSE:APOLLO)
India · Delayed Price · Currency is INR 245.85
-1.95 (-0.79%)
At close: Jan 16, 2026
Apollo Micro Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 247.80 | 249.85 | 245.00 | 245.85 | 245.85 | -0.79% | 1,096,805 |
| Jan 14, 2026 | 248.85 | 251.00 | 247.05 | 247.80 | 247.80 | -0.44% | 1,109,585 |
| Jan 13, 2026 | 252.95 | 254.50 | 246.00 | 248.90 | 248.90 | -0.97% | 1,509,634 |
| Jan 12, 2026 | 247.50 | 253.25 | 239.05 | 251.35 | 251.35 | 2.11% | 3,110,209 |
| Jan 9, 2026 | 253.10 | 259.45 | 242.10 | 246.15 | 246.15 | -2.75% | 2,991,952 |
| Jan 8, 2026 | 262.00 | 268.00 | 251.50 | 253.10 | 253.10 | -3.49% | 2,338,078 |
| Jan 7, 2026 | 266.50 | 266.50 | 260.50 | 262.25 | 262.25 | -1.61% | 1,384,182 |
| Jan 6, 2026 | 267.75 | 270.80 | 265.50 | 266.55 | 266.55 | -0.45% | 1,479,114 |
| Jan 5, 2026 | 272.70 | 276.80 | 267.10 | 267.75 | 267.75 | -1.53% | 2,732,286 |
| Jan 2, 2026 | 276.95 | 279.15 | 268.25 | 271.90 | 271.90 | -1.49% | 3,298,677 |
| Jan 1, 2026 | 271.90 | 280.00 | 268.00 | 276.00 | 276.00 | 1.47% | 5,182,472 |
| Dec 31, 2025 | 260.60 | 272.80 | 260.60 | 272.00 | 272.00 | 4.68% | 6,829,259 |
| Dec 30, 2025 | 263.00 | 263.65 | 253.15 | 259.85 | 259.85 | -1.05% | 2,054,400 |
| Dec 29, 2025 | 271.00 | 273.90 | 260.10 | 262.60 | 262.60 | -1.85% | 3,164,007 |
| Dec 26, 2025 | 266.00 | 275.00 | 261.20 | 267.55 | 267.55 | 1.73% | 6,720,205 |
| Dec 24, 2025 | 265.00 | 274.10 | 258.65 | 263.00 | 263.00 | 0.29% | 7,759,584 |
| Dec 23, 2025 | 254.00 | 262.25 | 253.00 | 262.25 | 262.25 | 4.98% | 2,910,946 |
| Dec 22, 2025 | 240.15 | 249.80 | 238.00 | 249.80 | 249.80 | 4.98% | 2,440,065 |
| Dec 19, 2025 | 230.00 | 237.95 | 227.10 | 237.95 | 237.95 | 4.99% | 3,537,824 |
| Dec 18, 2025 | 223.55 | 229.50 | 220.65 | 226.65 | 226.65 | 1.39% | 2,350,265 |
| Dec 17, 2025 | 228.55 | 229.90 | 222.05 | 223.55 | 223.55 | -2.21% | 1,700,548 |
| Dec 16, 2025 | 236.00 | 236.00 | 227.75 | 228.60 | 228.60 | -3.14% | 1,528,020 |
| Dec 15, 2025 | 236.25 | 239.85 | 230.00 | 236.00 | 236.00 | - | 3,576,278 |
| Dec 12, 2025 | 228.00 | 236.00 | 228.00 | 236.00 | 236.00 | 4.98% | 2,258,666 |
| Dec 11, 2025 | 232.75 | 232.75 | 219.65 | 224.80 | 224.80 | -2.77% | 4,560,764 |
| Dec 10, 2025 | 240.20 | 246.00 | 230.00 | 231.20 | 231.20 | -3.75% | 3,037,250 |
| Dec 9, 2025 | 242.00 | 244.00 | 236.40 | 240.20 | 240.20 | -3.46% | 4,637,115 |
| Dec 8, 2025 | 260.95 | 261.60 | 248.80 | 248.80 | 248.80 | -5.00% | 2,254,389 |
| Dec 5, 2025 | 267.00 | 270.10 | 260.00 | 261.90 | 261.90 | -1.52% | 2,017,630 |
| Dec 4, 2025 | 270.80 | 270.90 | 265.10 | 265.95 | 265.95 | -1.81% | 1,636,444 |
| Dec 3, 2025 | 280.55 | 280.55 | 269.60 | 270.85 | 270.85 | -3.39% | 2,453,555 |
| Dec 2, 2025 | 267.40 | 281.50 | 265.00 | 280.35 | 280.35 | 4.49% | 5,836,826 |
| Dec 1, 2025 | 264.15 | 273.00 | 264.10 | 268.30 | 268.30 | 1.94% | 1,809,987 |
| Nov 28, 2025 | 267.20 | 268.95 | 262.50 | 263.20 | 263.20 | -1.50% | 1,464,371 |
| Nov 27, 2025 | 272.00 | 272.90 | 266.00 | 267.20 | 267.20 | -1.51% | 1,388,243 |
| Nov 26, 2025 | 273.10 | 277.30 | 270.00 | 271.30 | 271.30 | -0.50% | 2,769,588 |
| Nov 25, 2025 | 262.30 | 272.65 | 256.55 | 272.65 | 272.65 | 4.99% | 3,532,650 |
| Nov 24, 2025 | 272.00 | 272.50 | 258.15 | 259.70 | 259.70 | -4.42% | 2,463,187 |
| Nov 21, 2025 | 282.00 | 282.10 | 271.00 | 271.70 | 271.70 | -4.09% | 2,428,829 |
| Nov 20, 2025 | 280.70 | 285.90 | 278.25 | 283.30 | 283.30 | 1.40% | 2,687,882 |
| Nov 19, 2025 | 274.70 | 283.00 | 270.50 | 279.40 | 279.40 | 1.97% | 3,051,016 |
| Nov 18, 2025 | 280.05 | 280.05 | 272.50 | 274.00 | 274.00 | -1.74% | 1,411,977 |
| Nov 17, 2025 | 284.35 | 285.90 | 278.00 | 278.85 | 278.85 | -1.64% | 1,759,361 |
| Nov 14, 2025 | 278.50 | 288.60 | 278.05 | 283.50 | 283.50 | 1.45% | 3,371,665 |
| Nov 13, 2025 | 281.70 | 285.65 | 276.10 | 279.45 | 279.45 | -0.78% | 3,275,975 |
| Nov 12, 2025 | 280.80 | 283.25 | 273.15 | 281.65 | 281.65 | 1.88% | 4,064,761 |
| Nov 11, 2025 | 264.30 | 276.45 | 263.80 | 276.45 | 276.45 | 4.99% | 5,181,619 |
| Nov 10, 2025 | 270.05 | 271.75 | 262.15 | 263.30 | 263.30 | -1.92% | 3,180,350 |
| Nov 7, 2025 | 265.80 | 273.55 | 257.30 | 268.45 | 268.45 | 0.79% | 6,387,965 |
| Nov 6, 2025 | 289.00 | 291.75 | 264.50 | 266.35 | 266.35 | -4.16% | 10,868,080 |