Apollo Micro Systems Limited (NSE:APOLLO)
India · Delayed Price · Currency is INR 380.60
-12.35 (-3.14%)
Jul 28, 2026, 2:10 PM IST
Apollo Micro Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 391.60 | 392.50 | 383.55 | 384.25 | - | -2.21% | 1,216,895 |
| 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 |
| Jun 29, 2026 | 386.45 | 411.60 | 380.75 | 407.15 | 407.15 | 5.92% | 25,347,690 |
| Jun 25, 2026 | 397.40 | 401.70 | 381.80 | 384.40 | 384.40 | -2.68% | 11,549,848 |
| Jun 24, 2026 | 407.00 | 414.80 | 392.00 | 395.00 | 395.00 | -2.94% | 10,233,282 |
| Jun 23, 2026 | 426.50 | 428.00 | 405.35 | 406.95 | 406.95 | -4.19% | 9,278,076 |
| Jun 22, 2026 | 435.60 | 440.50 | 422.15 | 424.75 | 424.75 | -1.94% | 9,002,384 |
| Jun 19, 2026 | 426.60 | 435.00 | 420.60 | 433.15 | 433.15 | 1.54% | 10,218,590 |
| Jun 18, 2026 | 440.95 | 442.90 | 422.50 | 426.60 | 426.60 | -2.77% | 12,647,370 |
| Jun 17, 2026 | 437.40 | 444.40 | 433.10 | 438.75 | 438.75 | 0.76% | 18,335,880 |
| Jun 16, 2026 | 423.80 | 440.00 | 420.00 | 435.45 | 435.45 | 3.27% | 23,201,520 |
| Jun 15, 2026 | 415.00 | 430.90 | 410.20 | 421.65 | 421.65 | 2.99% | 27,989,980 |
| Jun 12, 2026 | 389.00 | 411.00 | 387.10 | 409.40 | 409.40 | 7.24% | 24,583,320 |
| Jun 11, 2026 | 396.90 | 403.35 | 377.25 | 381.75 | 381.75 | -4.09% | 19,931,490 |
| Jun 10, 2026 | 415.50 | 418.30 | 395.10 | 398.05 | 398.05 | -3.63% | 13,662,920 |
| Jun 9, 2026 | 412.05 | 419.70 | 405.40 | 413.05 | 413.05 | 1.49% | 25,552,550 |
| Jun 8, 2026 | 413.00 | 431.20 | 404.15 | 407.00 | 407.00 | -3.41% | 26,242,719 |
| Jun 5, 2026 | 422.00 | 432.70 | 414.85 | 421.35 | 421.35 | 0.51% | 27,746,500 |
| Jun 4, 2026 | 411.00 | 424.55 | 408.10 | 419.20 | 419.20 | 2.86% | 30,125,120 |
| Jun 3, 2026 | 441.00 | 446.90 | 402.50 | 407.55 | 407.55 | -6.74% | 42,624,960 |
| Jun 2, 2026 | 402.85 | 442.00 | 401.45 | 437.00 | 437.00 | 8.13% | 42,775,590 |
| Jun 1, 2026 | 410.55 | 429.80 | 398.70 | 404.15 | 404.15 | -1.19% | 31,964,500 |
| May 29, 2026 | 419.40 | 421.60 | 403.00 | 409.00 | 409.00 | -2.12% | 19,000,770 |
| May 27, 2026 | 412.90 | 433.80 | 408.05 | 417.85 | 417.85 | 1.40% | 44,512,700 |
| May 26, 2026 | 409.50 | 428.70 | 403.30 | 412.10 | 412.10 | 0.96% | 67,331,310 |
| May 25, 2026 | 360.00 | 419.80 | 360.00 | 408.20 | 408.20 | 14.97% | 89,965,100 |
| May 22, 2026 | 358.55 | 361.85 | 347.60 | 355.05 | 355.05 | -0.99% | 24,623,530 |
| 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 |