Apollo Micro Systems Limited (NSE:APOLLO)
India · Delayed Price · Currency is INR 354.05
-4.55 (-1.27%)
May 22, 2026, 3:30 PM IST
Apollo Micro Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 358.55 | 361.85 | 347.60 | 355.95 | - | -0.74% | 13,901,501 |
| May 21, 2026 | 362.50 | 377.70 | 353.00 | 358.60 | 358.60 | 0.53% | 53,090,160 |
| May 20, 2026 | 340.75 | 369.40 | 340.75 | 356.70 | 356.70 | 4.70% | 73,859,360 |
| May 19, 2026 | 326.80 | 357.70 | 317.80 | 340.70 | 340.70 | 9.55% | 114,856,300 |
| May 18, 2026 | 294.55 | 320.35 | 283.25 | 311.00 | 311.00 | 5.58% | 13,102,842 |
| May 15, 2026 | 306.75 | 307.65 | 290.60 | 294.55 | 294.55 | -3.60% | 5,153,332 |
| May 14, 2026 | 307.40 | 309.50 | 297.05 | 305.55 | 305.55 | 0.39% | 5,530,323 |
| May 13, 2026 | 295.00 | 308.90 | 294.50 | 304.35 | 304.35 | 3.22% | 6,879,952 |
| May 12, 2026 | 316.35 | 318.40 | 292.65 | 294.85 | 294.85 | -7.19% | 10,603,240 |
| May 11, 2026 | 324.95 | 327.40 | 315.20 | 317.70 | 317.70 | -2.20% | 6,678,648 |
| May 8, 2026 | 313.15 | 337.80 | 313.15 | 324.85 | 324.85 | 3.27% | 19,953,910 |
| May 7, 2026 | 314.90 | 315.60 | 307.05 | 314.55 | 314.55 | 0.58% | 5,992,021 |
| May 6, 2026 | 310.00 | 320.00 | 308.00 | 312.75 | 312.75 | 1.53% | 11,618,010 |
| May 5, 2026 | 295.00 | 310.65 | 294.35 | 308.05 | 308.05 | 4.21% | 13,168,720 |
| May 4, 2026 | 299.95 | 302.10 | 287.45 | 295.60 | 295.60 | -0.51% | 5,250,657 |
| Apr 30, 2026 | 295.00 | 300.99 | 290.62 | 297.11 | 297.11 | 0.25% | 6,447,222 |
| Apr 29, 2026 | 307.40 | 312.00 | 291.93 | 296.36 | 296.36 | -3.12% | 9,430,901 |
| Apr 28, 2026 | 302.00 | 312.34 | 298.25 | 305.90 | 305.90 | 1.56% | 13,974,840 |
| Apr 27, 2026 | 285.00 | 307.30 | 282.00 | 301.19 | 301.19 | 6.09% | 26,167,700 |
| Apr 24, 2026 | 293.00 | 296.60 | 281.20 | 283.90 | 283.90 | -2.43% | 8,202,914 |
| Apr 23, 2026 | 287.00 | 299.00 | 270.60 | 290.96 | 290.96 | 1.29% | 18,319,390 |
| Apr 22, 2026 | 285.00 | 296.54 | 284.20 | 287.25 | 287.25 | 0.11% | 9,161,435 |
| Apr 21, 2026 | 289.95 | 292.99 | 283.12 | 286.93 | 286.93 | -0.82% | 14,120,770 |
| Apr 20, 2026 | 287.00 | 299.60 | 278.44 | 289.29 | 289.29 | 2.26% | 38,761,210 |
| Apr 17, 2026 | 244.45 | 287.00 | 243.40 | 282.90 | 282.90 | 16.82% | 53,344,270 |
| Apr 16, 2026 | 238.00 | 250.00 | 237.94 | 242.17 | 242.17 | 2.80% | 10,095,850 |
| Apr 15, 2026 | 236.99 | 240.80 | 235.00 | 235.58 | 235.58 | 1.34% | 4,652,182 |
| Apr 13, 2026 | 229.01 | 235.69 | 227.69 | 232.47 | 232.47 | -2.15% | 7,652,318 |
| Apr 10, 2026 | 235.00 | 244.00 | 235.00 | 237.57 | 237.57 | 2.17% | 22,157,160 |
| Apr 9, 2026 | 208.05 | 238.90 | 207.11 | 232.52 | 232.52 | 11.76% | 50,987,270 |
| Apr 8, 2026 | 210.08 | 211.50 | 205.01 | 208.05 | 208.05 | 5.07% | 6,422,270 |
| Apr 7, 2026 | 198.00 | 201.30 | 196.45 | 198.02 | 198.02 | -0.92% | 2,806,774 |
| Apr 6, 2026 | 197.13 | 201.75 | 191.28 | 199.86 | 199.86 | 1.38% | 5,609,864 |
| Apr 2, 2026 | 190.01 | 198.51 | 189.40 | 197.13 | 197.13 | 0.69% | 4,367,296 |
| Apr 1, 2026 | 193.00 | 200.37 | 190.22 | 195.77 | 195.77 | 7.47% | 8,336,691 |
| Mar 30, 2026 | 187.00 | 196.50 | 179.50 | 182.16 | 182.16 | -3.87% | 6,927,611 |
| Mar 27, 2026 | 197.07 | 197.07 | 187.53 | 189.49 | 189.49 | -4.14% | 10,347,070 |
| Mar 25, 2026 | 201.50 | 204.45 | 195.90 | 197.67 | 197.67 | -1.03% | 5,114,900 |
| Mar 24, 2026 | 192.99 | 201.75 | 191.50 | 199.73 | 199.73 | 5.83% | 6,923,872 |
| Mar 23, 2026 | 195.50 | 195.50 | 185.78 | 188.72 | 188.72 | -4.99% | 5,339,620 |
| Mar 20, 2026 | 198.41 | 202.98 | 196.50 | 198.63 | 198.63 | 1.15% | 4,079,398 |
| Mar 19, 2026 | 200.00 | 203.00 | 195.61 | 196.37 | 196.37 | -4.81% | 4,431,627 |
| Mar 18, 2026 | 204.00 | 207.00 | 201.22 | 206.29 | 206.29 | 2.07% | 6,102,802 |
| Mar 17, 2026 | 196.00 | 203.30 | 196.00 | 202.10 | 202.10 | 3.71% | 8,656,605 |
| Mar 16, 2026 | 200.67 | 203.89 | 193.50 | 194.87 | 194.87 | -2.89% | 7,275,327 |
| Mar 13, 2026 | 208.00 | 209.55 | 199.57 | 200.67 | 200.67 | -4.82% | 4,400,391 |
| Mar 12, 2026 | 210.99 | 212.90 | 204.65 | 210.84 | 210.84 | -0.86% | 5,050,945 |
| Mar 11, 2026 | 218.00 | 223.51 | 210.80 | 212.66 | 212.66 | -2.30% | 4,085,205 |
| Mar 10, 2026 | 214.89 | 219.75 | 209.72 | 217.67 | 217.67 | 3.80% | 6,522,311 |
| Mar 9, 2026 | 218.00 | 218.83 | 208.00 | 209.70 | 209.70 | -4.80% | 4,614,758 |