Apollo Micro Systems Ltd. APOLLO
NSE · India · Electronic Technology
INR 394.60-8.85 (-2.19%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 394.00 | -2.34% | INR 401.85 | INR 403.40 | INR 389.10 | 4.10M |
| 2026-09-30 | INR 403.45 | +0.21% | INR 402.90 | INR 410.70 | INR 401.70 | 4.34M |
| 2026-09-29 | INR 402.60 | -1.40% | INR 411.70 | INR 411.70 | INR 399.10 | 5.92M |
| 2026-09-28 | INR 408.30 | +3.21% | INR 397.45 | INR 414.40 | INR 388.00 |
| 11.51M |
| 2026-09-25 | INR 395.60 | -0.86% | INR 401.30 | INR 401.30 | INR 393.20 | 3.93M |
| 2026-09-24 | INR 399.05 | -1.37% | INR 401.00 | INR 407.80 | INR 396.80 | 5.16M |
| 2026-09-23 | INR 404.60 | -0.53% | INR 410.00 | INR 412.40 | INR 402.25 | 4.67M |
| 2026-09-22 | INR 406.75 | +5.53% | INR 390.00 | INR 412.65 | INR 390.00 | 13.76M |
| 2026-09-21 | INR 385.45 | +3.98% | INR 372.45 | INR 398.50 | INR 372.40 | 12.59M |
| 2026-09-18 | INR 370.70 | -2.00% | INR 380.20 | INR 391.80 | INR 368.50 | 9.15M |
| 2026-09-17 | INR 378.25 | +2.13% | INR 371.00 | INR 383.00 | INR 371.00 | 5.48M |
| 2026-09-16 | INR 370.35 | -4.20% | INR 386.60 | INR 388.50 | INR 361.40 | 12.11M |
| 2026-09-15 | INR 386.60 | -8.44% | INR 424.35 | INR 424.60 | INR 384.00 | 9.56M |
| 2026-09-14 | INR 422.25 | 0.00% | INR 422.25 | INR 422.25 | INR 422.25 | 0 |
| 2026-09-11 | INR 422.25 | +2.19% | INR 411.00 | INR 423.50 | INR 409.55 | 7.75M |
| 2026-09-10 | INR 413.20 | -2.19% | INR 422.00 | INR 423.30 | INR 408.10 | 7.45M |
| 2026-09-09 | INR 422.45 | +1.09% | INR 419.40 | INR 427.95 | INR 415.10 | 10.42M |
| 2026-09-08 | INR 417.90 | +3.45% | INR 408.00 | INR 424.00 | INR 405.80 | 15.48M |
| 2026-09-07 | INR 403.95 | +3.87% | INR 391.00 | INR 407.40 | INR 390.30 | 11.69M |
| 2026-09-04 | INR 388.90 | +1.47% | INR 383.50 | INR 392.95 | INR 383.50 | 4.50M |
| 2026-09-03 | INR 383.25 | +0.16% | INR 384.00 | INR 389.75 | INR 380.80 | 3.22M |
| 2026-09-02 | INR 382.65 | +0.83% | INR 378.75 | INR 389.10 | INR 374.35 | 4.28M |
| 2026-09-01 | INR 379.50 | -1.71% | INR 387.00 | INR 388.65 | INR 377.40 | 3.51M |
| 2026-08-31 | INR 386.10 | -0.35% | INR 387.45 | INR 391.85 | INR 383.85 | 4.10M |
| 2026-08-28 | INR 387.45 | +0.28% | INR 387.70 | INR 388.50 | INR 383.85 | 3.22M |
| 2026-08-27 | INR 386.35 | -0.43% | INR 386.00 | INR 392.45 | INR 385.80 | 4.11M |
| 2026-08-26 | INR 388.00 | -0.42% | INR 391.60 | INR 392.50 | INR 384.50 | 4.55M |
| 2026-08-25 | INR 389.65 | +1.17% | INR 386.20 | INR 390.35 | INR 381.50 | 5.27M |
| 2026-08-24 | INR 385.15 | +0.16% | INR 387.00 | INR 397.75 | INR 383.25 | 7.59M |
| 2026-08-21 | INR 384.55 | -0.57% | INR 387.30 | INR 394.50 | INR 380.30 | 5.65M |
| 2026-08-20 | INR 386.75 | +0.01% | INR 388.75 | INR 395.90 | INR 385.00 | 4.15M |
| 2026-08-19 | INR 386.70 | -0.30% | INR 388.00 | INR 393.60 | INR 385.00 | 3.29M |
| 2026-08-18 | INR 387.85 | +0.21% | INR 387.50 | INR 390.50 | INR 384.00 | 2.87M |
| 2026-08-17 | INR 387.05 | -1.65% | INR 393.80 | INR 397.90 | INR 386.05 | 3.98M |
| 2026-08-14 | INR 393.55 | +0.99% | INR 390.00 | INR 396.55 | INR 386.40 | 5.45M |
| 2026-08-13 | INR 389.70 | +2.59% | INR 379.90 | INR 390.85 | INR 379.15 | 3.93M |
| 2026-08-12 | INR 379.85 | -2.28% | INR 389.70 | INR 391.00 | INR 378.00 | 3.53M |
| 2026-08-11 | INR 388.70 | +0.12% | INR 387.00 | INR 392.50 | INR 385.80 | 2.79M |
| 2026-08-10 | INR 388.25 | -3.86% | INR 406.00 | INR 407.70 | INR 385.15 | 6.90M |
| 2026-08-07 | INR 403.85 | -0.02% | INR 404.00 | INR 408.50 | INR 402.10 | 3.21M |
| 2026-08-06 | INR 403.95 | +1.23% | INR 400.15 | INR 408.55 | INR 396.55 | 5.53M |
| 2026-08-05 | INR 399.05 | +0.21% | INR 400.95 | INR 402.90 | INR 393.20 | 4.97M |
| 2026-08-04 | INR 398.20 | +0.21% | INR 398.45 | INR 405.00 | INR 395.55 | 4.43M |
| 2026-08-03 | INR 397.35 | +1.91% | INR 393.95 | INR 400.10 | INR 391.05 | 4.83M |
| 2026-07-31 | INR 389.90 | +3.12% | INR 378.00 | INR 392.80 | INR 376.70 | 5.75M |
| 2026-07-30 | INR 378.10 | -1.31% | INR 381.60 | INR 381.90 | INR 375.00 | 3.59M |
| 2026-07-29 | INR 383.10 | +1.15% | INR 378.80 | INR 385.65 | INR 374.00 | 5.71M |
| 2026-07-28 | INR 378.75 | -3.61% | INR 391.60 | INR 392.50 | INR 375.00 | 8.48M |
| 2026-07-27 | INR 392.95 | -0.34% | INR 396.10 | INR 399.60 | INR 390.65 | 3.98M |
| 2026-07-24 | INR 394.30 | -0.30% | INR 388.05 | INR 396.15 | INR 385.95 | 4.48M |
| 2026-07-23 | INR 395.50 | -2.32% | INR 405.00 | INR 405.00 | INR 388.65 | 6.20M |
| 2026-07-22 | INR 404.90 | +3.67% | INR 390.55 | INR 406.95 | INR 387.70 | 13.70M |
| 2026-07-21 | INR 390.55 | -0.57% | INR 391.75 | INR 393.65 | INR 381.30 | 6.92M |
| 2026-07-20 | INR 392.80 | -1.26% | INR 393.00 | INR 396.15 | INR 389.50 | 3.64M |
| 2026-07-17 | INR 397.80 | -0.15% | INR 398.40 | INR 400.00 | INR 392.00 | 4.13M |
| 2026-07-16 | INR 398.40 | -1.57% | INR 406.00 | INR 406.75 | INR 395.50 | 4.38M |
| 2026-07-15 | INR 404.75 | -0.28% | INR 405.95 | INR 409.90 | INR 401.80 | 6.06M |
| 2026-07-14 | INR 405.90 | +0.76% | INR 402.40 | INR 412.50 | INR 394.60 | 9.30M |
| 2026-07-13 | INR 402.85 | -1.47% | INR 408.00 | INR 408.65 | INR 400.50 | 5.54M |
| 2026-07-10 | INR 408.85 | +2.65% | INR 413.00 | INR 418.20 | INR 403.75 | 17.57M |
| 2026-07-09 | INR 398.30 | +1.25% | INR 395.00 | INR 401.15 | INR 387.05 | 14.17M |
| 2026-07-08 | INR 393.40 | -1.98% | INR 402.25 | INR 409.00 | INR 391.00 | 16.03M |
| 2026-07-07 | INR 401.35 | -5.31% | INR 427.00 | INR 430.40 | INR 397.10 | 26.47M |
| 2026-07-06 | INR 423.85 | -5.82% | INR 452.00 | INR 461.35 | INR 418.15 | 31.81M |
| 2026-07-03 | INR 450.05 | +2.39% | INR 443.00 | INR 466.50 | INR 441.90 | 35.47M |
| 2026-07-02 | INR 439.55 | +4.94% | INR 420.15 | INR 442.00 | INR 417.50 | 17.88M |
| 2026-07-01 | INR 418.85 | -1.39% | INR 428.00 | INR 428.00 | INR 414.05 | 7.25M |
| 2026-06-30 | INR 424.75 | +4.32% | INR 409.50 | INR 429.75 | INR 409.25 | 23.07M |
| 2026-06-29 | INR 407.15 | +5.92% | INR 386.45 | INR 411.60 | INR 380.75 | 25.35M |
| 2026-06-26 | INR 384.40 | 0.00% | INR 384.40 | INR 384.40 | INR 384.40 | 0 |
| 2026-06-25 | INR 384.40 | -2.68% | INR 397.40 | INR 401.70 | INR 381.80 | 11.55M |
| 2026-06-24 | INR 395.00 | -2.94% | INR 407.00 | INR 414.80 | INR 392.00 | 10.23M |
| 2026-06-23 | INR 406.95 | -4.19% | INR 426.50 | INR 428.00 | INR 405.35 | 9.28M |
| 2026-06-22 | INR 424.75 | -1.94% | INR 435.60 | INR 440.50 | INR 422.15 | 9.00M |
| 2026-06-19 | INR 433.15 | +1.54% | INR 426.60 | INR 435.00 | INR 420.60 | 10.22M |
| 2026-06-18 | INR 426.60 | -2.77% | INR 440.95 | INR 442.90 | INR 422.50 | 12.65M |
| 2026-06-17 | INR 438.75 | +0.76% | INR 437.40 | INR 444.40 | INR 433.10 | 18.34M |
| 2026-06-16 | INR 435.45 | +3.27% | INR 423.80 | INR 440.00 | INR 420.00 | 23.20M |
| 2026-06-15 | INR 421.65 | +2.99% | INR 415.00 | INR 430.90 | INR 410.20 | 27.99M |
| 2026-06-12 | INR 409.40 | +7.24% | INR 389.00 | INR 411.00 | INR 387.10 | 24.58M |
| 2026-06-11 | INR 381.75 | -4.09% | INR 396.90 | INR 403.35 | INR 377.25 | 19.93M |
| 2026-06-10 | INR 398.05 | -3.63% | INR 415.50 | INR 418.30 | INR 395.10 | 13.66M |
| 2026-06-09 | INR 413.05 | +1.49% | INR 412.05 | INR 419.70 | INR 405.40 | 25.55M |
| 2026-06-08 | INR 407.00 | -3.41% | INR 413.00 | INR 431.20 | INR 404.15 | 26.24M |
| 2026-06-05 | INR 421.35 | +0.51% | INR 422.00 | INR 432.70 | INR 414.85 | 27.75M |
| 2026-06-04 | INR 419.20 | +2.86% | INR 411.00 | INR 424.55 | INR 408.10 | 30.13M |
| 2026-06-03 | INR 407.55 | -6.74% | INR 441.00 | INR 446.90 | INR 402.50 | 42.62M |
| 2026-06-02 | INR 437.00 | +8.13% | INR 402.85 | INR 442.00 | INR 401.45 | 42.78M |
| 2026-06-01 | INR 404.15 | -1.19% | INR 410.55 | INR 429.80 | INR 398.70 | 31.96M |
| 2026-05-29 | INR 409.00 | -2.12% | INR 419.40 | INR 421.60 | INR 403.00 | 19.00M |