Apollo Micro Systems Limited (NSE:APOLLO)
India · Delayed Price · Currency is INR 403.95
+15.05 (3.87%)
Sep 7, 2026, 3:29 PM IST
Apollo Micro Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 391.00 | 407.40 | 390.30 | 403.30 | - | 3.70% | 10,624,658 |
| Sep 4, 2026 | 383.50 | 392.95 | 383.50 | 388.90 | 388.90 | 1.47% | 4,500,219 |
| Sep 3, 2026 | 384.00 | 389.75 | 380.80 | 383.25 | 383.25 | 0.16% | 3,215,994 |
| Sep 2, 2026 | 378.75 | 389.10 | 374.35 | 382.65 | 382.65 | 0.83% | 4,275,794 |
| Sep 1, 2026 | 387.00 | 388.65 | 377.40 | 379.50 | 379.50 | -1.71% | 3,505,166 |
| Aug 31, 2026 | 387.45 | 391.85 | 383.85 | 386.10 | 386.10 | -0.35% | 4,103,179 |
| Aug 28, 2026 | 387.70 | 388.50 | 383.85 | 387.45 | 387.45 | 0.28% | 3,217,421 |
| Aug 27, 2026 | 386.00 | 392.45 | 385.80 | 386.35 | 386.35 | -0.43% | 4,108,063 |
| Aug 26, 2026 | 391.60 | 392.50 | 384.50 | 388.00 | 388.00 | -0.42% | 4,551,120 |
| Aug 25, 2026 | 386.20 | 390.35 | 381.50 | 389.65 | 389.65 | 1.17% | 5,272,746 |
| Aug 24, 2026 | 387.00 | 397.75 | 383.25 | 385.15 | 385.15 | 0.16% | 7,593,196 |
| Aug 21, 2026 | 387.30 | 394.50 | 380.30 | 384.55 | 384.55 | -0.57% | 5,647,516 |
| Aug 20, 2026 | 388.75 | 395.90 | 385.00 | 386.75 | 386.75 | 0.01% | 4,153,259 |
| Aug 19, 2026 | 388.00 | 393.60 | 385.00 | 386.70 | 386.70 | -0.30% | 3,287,403 |
| Aug 18, 2026 | 387.50 | 390.50 | 384.00 | 387.85 | 387.85 | 0.21% | 2,866,177 |
| Aug 17, 2026 | 393.80 | 397.90 | 386.05 | 387.05 | 387.05 | -1.65% | 3,979,390 |
| Aug 14, 2026 | 390.00 | 396.55 | 386.40 | 393.55 | 393.55 | 0.99% | 5,445,787 |
| Aug 13, 2026 | 379.90 | 390.85 | 379.15 | 389.70 | 389.70 | 2.59% | 3,930,071 |
| Aug 12, 2026 | 389.70 | 391.00 | 378.00 | 379.85 | 379.85 | -2.28% | 3,532,851 |
| Aug 11, 2026 | 387.00 | 392.50 | 385.80 | 388.70 | 388.70 | 0.12% | 2,790,989 |
| Aug 10, 2026 | 406.00 | 407.70 | 385.15 | 388.25 | 388.25 | -3.86% | 6,899,261 |
| Aug 7, 2026 | 404.00 | 408.50 | 402.10 | 403.85 | 403.85 | -0.02% | 3,212,891 |
| Aug 6, 2026 | 400.15 | 408.55 | 396.55 | 403.95 | 403.95 | 1.23% | 5,525,788 |
| Aug 5, 2026 | 400.95 | 402.90 | 393.20 | 399.05 | 399.05 | 0.21% | 4,969,206 |
| Aug 4, 2026 | 398.45 | 405.00 | 395.55 | 398.20 | 398.20 | 0.21% | 4,430,954 |
| Aug 3, 2026 | 393.95 | 400.10 | 391.05 | 397.35 | 397.35 | 1.91% | 4,826,053 |
| Jul 31, 2026 | 378.00 | 392.80 | 376.70 | 389.90 | 389.90 | 3.12% | 5,752,476 |
| Jul 30, 2026 | 381.60 | 381.90 | 375.00 | 378.10 | 378.10 | -1.31% | 3,585,425 |
| Jul 29, 2026 | 378.80 | 385.65 | 374.00 | 383.10 | 383.10 | 1.15% | 5,709,811 |
| Jul 28, 2026 | 391.60 | 392.50 | 375.00 | 378.75 | 378.75 | -3.61% | 8,477,634 |
| Jul 27, 2026 | 396.10 | 399.60 | 390.65 | 392.95 | 392.95 | -0.34% | 3,984,153 |
| Jul 24, 2026 | 388.05 | 396.15 | 385.95 | 394.30 | 394.30 | -0.30% | 4,476,533 |
| Jul 23, 2026 | 405.00 | 405.00 | 388.65 | 395.50 | 395.50 | -2.32% | 6,198,390 |
| Jul 22, 2026 | 390.55 | 406.95 | 387.70 | 404.90 | 404.90 | 3.67% | 13,696,045 |
| Jul 21, 2026 | 391.75 | 393.65 | 381.30 | 390.55 | 390.55 | -0.57% | 6,921,531 |
| Jul 20, 2026 | 393.00 | 396.15 | 389.50 | 392.80 | 392.80 | -1.26% | 3,635,432 |
| Jul 17, 2026 | 398.40 | 400.00 | 392.00 | 397.80 | 397.80 | -0.15% | 4,132,232 |
| Jul 16, 2026 | 406.00 | 406.75 | 395.50 | 398.40 | 398.40 | -1.57% | 4,383,003 |
| Jul 15, 2026 | 405.95 | 409.90 | 401.80 | 404.75 | 404.75 | -0.28% | 6,061,908 |
| Jul 14, 2026 | 402.40 | 412.50 | 394.60 | 405.90 | 405.90 | 0.76% | 9,302,070 |
| Jul 13, 2026 | 408.00 | 408.65 | 400.50 | 402.85 | 402.85 | -1.47% | 5,541,475 |
| Jul 10, 2026 | 413.00 | 418.20 | 403.75 | 408.85 | 408.85 | 2.65% | 17,566,630 |
| Jul 9, 2026 | 395.00 | 401.15 | 387.05 | 398.30 | 398.30 | 1.25% | 14,168,770 |
| Jul 8, 2026 | 402.25 | 409.00 | 391.00 | 393.40 | 393.40 | -1.98% | 16,025,158 |
| Jul 7, 2026 | 427.00 | 430.40 | 397.10 | 401.35 | 401.35 | -5.31% | 26,468,479 |
| Jul 6, 2026 | 452.00 | 461.35 | 418.15 | 423.85 | 423.85 | -5.82% | 31,808,013 |
| Jul 3, 2026 | 443.00 | 466.50 | 441.90 | 450.05 | 450.05 | 2.39% | 35,471,294 |
| Jul 2, 2026 | 420.15 | 442.00 | 417.50 | 439.55 | 439.55 | 4.94% | 17,880,802 |
| Jul 1, 2026 | 428.00 | 428.00 | 414.05 | 418.85 | 418.85 | -1.39% | 7,249,156 |
| Jun 30, 2026 | 409.50 | 429.75 | 409.25 | 424.75 | 424.75 | 4.32% | 23,073,780 |