Apollo Micro Systems Limited (NSE:APOLLO)
India · Delayed Price · Currency is INR 388.50
-7.25 (-1.83%)
Oct 22, 2026, 3:30 PM IST
Apollo Micro Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 393.70 | 397.45 | 386.05 | 388.50 | 388.50 | -1.83% | 5,078,947 |
| Oct 21, 2026 | 426.25 | 428.20 | 394.10 | 395.75 | 395.75 | -6.62% | 7,304,067 |
| Oct 19, 2026 | 433.00 | 434.55 | 420.10 | 423.80 | 423.80 | -1.21% | 8,418,674 |
| Oct 16, 2026 | 416.90 | 438.85 | 416.80 | 429.00 | 429.00 | 2.85% | 14,129,273 |
| Oct 15, 2026 | 421.00 | 426.00 | 410.50 | 417.10 | 417.10 | -1.09% | 8,069,949 |
| Oct 14, 2026 | 407.00 | 424.50 | 405.10 | 421.70 | 421.70 | 3.60% | 8,787,563 |
| Oct 13, 2026 | 401.50 | 407.95 | 394.50 | 407.05 | 407.05 | 1.41% | 5,524,542 |
| Oct 12, 2026 | 388.80 | 408.60 | 388.75 | 401.40 | 401.40 | 3.36% | 6,360,043 |
| Oct 9, 2026 | 395.00 | 397.65 | 383.75 | 388.35 | 388.35 | -1.72% | 5,526,596 |
| Oct 8, 2026 | 413.95 | 415.65 | 391.70 | 395.15 | 395.15 | -4.73% | 6,111,236 |
| Oct 7, 2026 | 407.25 | 422.45 | 405.00 | 414.75 | 414.75 | 1.64% | 9,053,893 |
| Oct 6, 2026 | 402.70 | 408.75 | 402.40 | 408.05 | 408.05 | 1.58% | 3,344,430 |
| Oct 5, 2026 | 395.50 | 405.50 | 395.00 | 401.70 | 401.70 | 1.95% | 4,584,428 |
| Oct 1, 2026 | 401.85 | 403.40 | 389.10 | 394.00 | 394.00 | -2.34% | 4,102,186 |
| Sep 30, 2026 | 402.90 | 410.70 | 401.70 | 403.45 | 403.45 | 0.21% | 4,344,769 |
| Sep 29, 2026 | 411.70 | 411.70 | 399.10 | 402.60 | 402.60 | -1.40% | 5,919,584 |
| Sep 28, 2026 | 397.45 | 414.40 | 388.00 | 408.30 | 408.30 | 3.21% | 11,506,533 |
| Sep 25, 2026 | 401.30 | 401.30 | 393.20 | 395.60 | 395.60 | -0.86% | 3,929,756 |
| Sep 24, 2026 | 401.00 | 407.80 | 396.80 | 399.05 | 399.05 | -1.37% | 5,160,852 |
| Sep 23, 2026 | 410.00 | 412.40 | 402.25 | 404.60 | 404.60 | -0.47% | 4,669,049 |
| Sep 22, 2026 | 390.00 | 412.65 | 390.00 | 406.75 | 406.50 | 5.53% | 13,757,604 |
| Sep 21, 2026 | 372.45 | 398.50 | 372.40 | 385.45 | 385.21 | 3.98% | 12,586,220 |
| Sep 18, 2026 | 380.20 | 391.80 | 368.50 | 370.70 | 370.47 | -2.00% | 9,146,349 |
| Sep 17, 2026 | 371.00 | 383.00 | 371.00 | 378.25 | 378.02 | 2.13% | 5,478,975 |
| Sep 16, 2026 | 386.60 | 388.50 | 361.40 | 370.35 | 370.12 | -4.20% | 12,109,247 |
| Sep 15, 2026 | 424.35 | 424.60 | 384.00 | 386.60 | 386.36 | -8.44% | 9,564,451 |
| Sep 11, 2026 | 411.00 | 423.50 | 409.55 | 422.25 | 421.99 | 2.19% | 7,751,875 |
| Sep 10, 2026 | 422.00 | 423.30 | 408.10 | 413.20 | 412.95 | -2.19% | 7,449,993 |
| Sep 9, 2026 | 419.40 | 427.95 | 415.10 | 422.45 | 422.19 | 1.09% | 10,424,699 |
| Sep 8, 2026 | 408.00 | 424.00 | 405.80 | 417.90 | 417.64 | 3.45% | 15,479,622 |
| Sep 7, 2026 | 391.00 | 407.40 | 390.30 | 403.95 | 403.70 | 3.87% | 11,691,954 |
| Sep 4, 2026 | 383.50 | 392.95 | 383.50 | 388.90 | 388.66 | 1.47% | 4,500,219 |
| Sep 3, 2026 | 384.00 | 389.75 | 380.80 | 383.25 | 383.01 | 0.16% | 3,215,994 |
| Sep 2, 2026 | 378.75 | 389.10 | 374.35 | 382.65 | 382.41 | 0.83% | 4,275,794 |
| Sep 1, 2026 | 387.00 | 388.65 | 377.40 | 379.50 | 379.27 | -1.71% | 3,505,166 |
| Aug 31, 2026 | 387.45 | 391.85 | 383.85 | 386.10 | 385.86 | -0.35% | 4,103,179 |
| Aug 28, 2026 | 387.70 | 388.50 | 383.85 | 387.45 | 387.21 | 0.28% | 3,217,421 |
| Aug 27, 2026 | 386.00 | 392.45 | 385.80 | 386.35 | 386.11 | -0.43% | 4,108,063 |
| Aug 26, 2026 | 391.60 | 392.50 | 384.50 | 388.00 | 387.76 | -0.42% | 4,551,120 |
| Aug 25, 2026 | 386.20 | 390.35 | 381.50 | 389.65 | 389.41 | 1.17% | 5,272,746 |
| Aug 24, 2026 | 387.00 | 397.75 | 383.25 | 385.15 | 384.91 | 0.16% | 7,593,196 |
| Aug 21, 2026 | 387.30 | 394.50 | 380.30 | 384.55 | 384.31 | -0.57% | 5,647,516 |
| Aug 20, 2026 | 388.75 | 395.90 | 385.00 | 386.75 | 386.51 | 0.01% | 4,153,259 |
| Aug 19, 2026 | 388.00 | 393.60 | 385.00 | 386.70 | 386.46 | -0.30% | 3,287,403 |
| Aug 18, 2026 | 387.50 | 390.50 | 384.00 | 387.85 | 387.61 | 0.21% | 2,866,177 |
| Aug 17, 2026 | 393.80 | 397.90 | 386.05 | 387.05 | 386.81 | -1.65% | 3,979,390 |
| Aug 14, 2026 | 390.00 | 396.55 | 386.40 | 393.55 | 393.31 | 0.99% | 5,445,787 |
| Aug 13, 2026 | 379.90 | 390.85 | 379.15 | 389.70 | 389.46 | 2.59% | 3,930,071 |
| Aug 12, 2026 | 389.70 | 391.00 | 378.00 | 379.85 | 379.62 | -2.28% | 3,532,851 |
| Aug 11, 2026 | 387.00 | 392.50 | 385.80 | 388.70 | 388.46 | 0.12% | 2,790,989 |