Apollo Micro Systems Limited (NSE:APOLLO)
India · Delayed Price · Currency is INR 394.60
-8.85 (-2.19%)
Oct 1, 2026, 3:30 PM IST
Apollo Micro Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 406.00 | 407.70 | 385.15 | 388.25 | 388.01 | -3.86% | 6,899,261 |
| Aug 7, 2026 | 404.00 | 408.50 | 402.10 | 403.85 | 403.60 | -0.02% | 3,212,891 |
| Aug 6, 2026 | 400.15 | 408.55 | 396.55 | 403.95 | 403.70 | 1.23% | 5,525,788 |
| Aug 5, 2026 | 400.95 | 402.90 | 393.20 | 399.05 | 398.80 | 0.21% | 4,969,206 |
| Aug 4, 2026 | 398.45 | 405.00 | 395.55 | 398.20 | 397.96 | 0.21% | 4,430,954 |
| Aug 3, 2026 | 393.95 | 400.10 | 391.05 | 397.35 | 397.11 | 1.91% | 4,826,053 |
| Jul 31, 2026 | 378.00 | 392.80 | 376.70 | 389.90 | 389.66 | 3.12% | 5,752,476 |
| Jul 30, 2026 | 381.60 | 381.90 | 375.00 | 378.10 | 377.87 | -1.31% | 3,585,425 |
| Jul 29, 2026 | 378.80 | 385.65 | 374.00 | 383.10 | 382.86 | 1.15% | 5,709,811 |
| Jul 28, 2026 | 391.60 | 392.50 | 375.00 | 378.75 | 378.52 | -3.61% | 8,477,634 |
| Jul 27, 2026 | 396.10 | 399.60 | 390.65 | 392.95 | 392.71 | -0.34% | 3,984,153 |
| Jul 24, 2026 | 388.05 | 396.15 | 385.95 | 394.30 | 394.06 | -0.30% | 4,476,533 |
| Jul 23, 2026 | 405.00 | 405.00 | 388.65 | 395.50 | 395.26 | -2.32% | 6,198,390 |