Apollo Micro Systems Limited (NSE:APOLLO)
India · Delayed Price · Currency is INR 263.00
+0.75 (0.29%)
At close: Dec 24, 2025
Apollo Micro Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 279.90 | 286.00 | 276.35 | 277.90 | 277.90 | -0.13% | 3,474,407 |
| Nov 3, 2025 | 278.50 | 289.70 | 277.00 | 278.25 | 278.25 | 0.52% | 4,229,183 |
| Oct 31, 2025 | 281.40 | 283.35 | 275.00 | 276.80 | 276.80 | -1.62% | 2,005,454 |
| Oct 30, 2025 | 286.60 | 286.75 | 280.05 | 281.35 | 281.35 | -1.42% | 1,521,585 |
| Oct 29, 2025 | 277.50 | 286.90 | 276.10 | 285.40 | 285.40 | 3.29% | 4,195,963 |
| Oct 28, 2025 | 287.00 | 289.50 | 274.80 | 276.30 | 276.30 | -3.14% | 3,207,957 |
| Oct 27, 2025 | 292.45 | 293.50 | 284.00 | 285.25 | 285.25 | -2.03% | 2,200,328 |
| Oct 24, 2025 | 291.00 | 297.50 | 289.55 | 291.15 | 291.15 | 0.57% | 2,923,619 |
| Oct 23, 2025 | 302.20 | 303.00 | 286.15 | 289.50 | 289.50 | -2.95% | 4,048,516 |
| Oct 21, 2025 | 290.80 | 301.00 | 290.25 | 298.30 | 298.30 | 3.27% | 1,424,687 |
| Oct 20, 2025 | 296.75 | 296.90 | 283.95 | 288.85 | 288.85 | -1.63% | 2,823,893 |
| Oct 17, 2025 | 292.65 | 308.10 | 290.00 | 293.65 | 293.65 | 0.07% | 8,064,562 |
| Oct 16, 2025 | 293.05 | 301.75 | 289.10 | 293.45 | 293.45 | 0.79% | 5,609,398 |
| Oct 15, 2025 | 300.95 | 300.95 | 288.05 | 291.15 | 291.15 | -3.29% | 5,505,715 |
| Oct 14, 2025 | 319.00 | 322.25 | 301.05 | 301.05 | 301.05 | -5.00% | 4,766,505 |