Apollo Micro Systems Limited (NSE:APOLLO)
India
· Delayed Price · Currency is INR 220.27
+5.67 (2.64%)
At close: Mar 6, 2026
Apollo Micro Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 216.30 | 227.70 | 214.64 | 220.27 | 220.27 | 2.64% | 7,726,681 |
| Mar 5, 2026 | 216.40 | 219.40 | 213.20 | 214.60 | 214.60 | 1.21% | 6,147,241 |
| Mar 4, 2026 | 209.00 | 217.47 | 203.28 | 212.04 | 212.04 | -0.93% | 10,816,400 |
| Mar 2, 2026 | 228.40 | 241.00 | 214.02 | 214.02 | 214.02 | -10.00% | 14,503,870 |
| Feb 27, 2026 | 240.20 | 242.15 | 234.00 | 237.80 | 237.80 | -4.21% | 3,276,720 |
| Feb 26, 2026 | 239.00 | 258.15 | 239.00 | 248.25 | 248.25 | 3.83% | 5,518,815 |
| Feb 25, 2026 | 240.00 | 242.55 | 237.55 | 239.10 | 239.10 | 0.21% | 1,442,888 |
| Feb 24, 2026 | 230.90 | 247.50 | 228.10 | 238.60 | 238.60 | 3.47% | 4,997,751 |
| Feb 23, 2026 | 235.00 | 235.60 | 228.10 | 230.60 | 230.60 | -1.01% | 1,578,079 |
| Feb 20, 2026 | 231.00 | 239.80 | 229.00 | 232.95 | 232.95 | 0.67% | 2,123,619 |
| Feb 19, 2026 | 237.00 | 239.30 | 230.75 | 231.40 | 231.40 | -1.89% | 1,253,560 |
| Feb 18, 2026 | 233.00 | 238.25 | 231.50 | 235.85 | 235.85 | 1.66% | 1,416,642 |
| Feb 17, 2026 | 230.65 | 235.00 | 229.50 | 232.00 | 232.00 | 0.59% | 1,586,277 |
| Feb 16, 2026 | 231.40 | 233.60 | 227.05 | 230.65 | 230.65 | -0.52% | 1,368,656 |
| Feb 13, 2026 | 238.45 | 238.45 | 230.00 | 231.85 | 231.85 | -3.72% | 1,676,180 |
| Feb 12, 2026 | 241.00 | 244.25 | 238.35 | 240.80 | 240.80 | 0.17% | 1,843,866 |
| Feb 11, 2026 | 243.95 | 244.80 | 236.00 | 240.40 | 240.40 | -1.05% | 2,129,156 |
| Feb 10, 2026 | 254.50 | 256.65 | 241.65 | 242.95 | 242.95 | -2.88% | 4,379,834 |
| Feb 9, 2026 | 246.00 | 251.70 | 243.00 | 250.15 | 250.15 | 3.86% | 3,074,162 |
| Feb 6, 2026 | 243.00 | 243.40 | 237.40 | 240.85 | 240.85 | -1.73% | 1,459,625 |
| Feb 5, 2026 | 250.00 | 251.00 | 243.60 | 245.10 | 245.10 | -1.63% | 1,477,298 |
| Feb 4, 2026 | 250.95 | 251.55 | 245.50 | 249.15 | 249.15 | -0.24% | 1,712,034 |
| Feb 3, 2026 | 258.00 | 258.95 | 247.65 | 249.75 | 249.75 | 1.26% | 2,461,332 |
| Feb 2, 2026 | 248.45 | 255.50 | 236.65 | 246.65 | 246.65 | -0.54% | 3,418,827 |
| Feb 1, 2026 | 267.05 | 272.05 | 247.75 | 248.00 | 248.00 | -4.89% | 5,420,937 |
| Jan 30, 2026 | 252.90 | 264.40 | 246.35 | 260.75 | 260.75 | 2.98% | 5,855,703 |
| Jan 29, 2026 | 252.85 | 253.20 | 248.00 | 253.20 | 253.20 | 5.00% | 1,594,340 |
| Jan 28, 2026 | 232.00 | 241.15 | 231.35 | 241.15 | 241.15 | 4.98% | 2,582,383 |
| Jan 27, 2026 | 223.50 | 230.80 | 220.70 | 229.70 | 229.70 | 3.28% | 2,936,041 |
| Jan 23, 2026 | 235.00 | 237.30 | 221.20 | 222.40 | 222.40 | -4.26% | 2,165,570 |
| Jan 22, 2026 | 227.40 | 233.55 | 224.20 | 232.30 | 232.30 | 4.43% | 3,029,439 |
| Jan 21, 2026 | 223.95 | 229.80 | 218.00 | 222.45 | 222.45 | -2.18% | 3,864,216 |
| Jan 20, 2026 | 240.90 | 243.70 | 227.40 | 227.40 | 227.40 | -4.99% | 2,531,163 |
| Jan 19, 2026 | 244.65 | 245.70 | 238.40 | 239.35 | 239.35 | -2.64% | 2,001,390 |
| Jan 16, 2026 | 247.80 | 249.85 | 245.00 | 245.85 | 245.85 | -0.79% | 1,096,805 |
| Jan 14, 2026 | 248.85 | 251.00 | 247.05 | 247.80 | 247.80 | -0.44% | 1,109,585 |
| Jan 13, 2026 | 252.95 | 254.50 | 246.00 | 248.90 | 248.90 | -0.97% | 1,509,634 |
| Jan 12, 2026 | 247.50 | 253.25 | 239.05 | 251.35 | 251.35 | 2.11% | 3,110,209 |
| Jan 9, 2026 | 253.10 | 259.45 | 242.10 | 246.15 | 246.15 | -2.75% | 2,991,952 |
| Jan 8, 2026 | 262.00 | 268.00 | 251.50 | 253.10 | 253.10 | -3.49% | 2,338,078 |
| Jan 7, 2026 | 266.50 | 266.50 | 260.50 | 262.25 | 262.25 | -1.61% | 1,384,182 |
| Jan 6, 2026 | 267.75 | 270.80 | 265.50 | 266.55 | 266.55 | -0.45% | 1,479,114 |
| Jan 5, 2026 | 272.70 | 276.80 | 267.10 | 267.75 | 267.75 | -1.53% | 2,732,286 |
| Jan 2, 2026 | 276.95 | 279.15 | 268.25 | 271.90 | 271.90 | -1.49% | 3,298,677 |
| Jan 1, 2026 | 271.90 | 280.00 | 268.00 | 276.00 | 276.00 | 1.47% | 5,182,472 |
| Dec 31, 2025 | 260.60 | 272.80 | 260.60 | 272.00 | 272.00 | 4.68% | 6,829,259 |
| Dec 30, 2025 | 263.00 | 263.65 | 253.15 | 259.85 | 259.85 | -1.05% | 2,054,400 |
| Dec 29, 2025 | 271.00 | 273.90 | 260.10 | 262.60 | 262.60 | -1.85% | 3,164,007 |
| Dec 26, 2025 | 266.00 | 275.00 | 261.20 | 267.55 | 267.55 | 1.73% | 6,720,205 |
| Dec 24, 2025 | 265.00 | 274.10 | 258.65 | 263.00 | 263.00 | 0.29% | 7,759,584 |
| Dec 23, 2025 | 254.00 | 262.25 | 253.00 | 262.25 | 262.25 | 4.98% | 2,910,946 |
| Dec 22, 2025 | 240.15 | 249.80 | 238.00 | 249.80 | 249.80 | 4.98% | 2,440,065 |
| Dec 19, 2025 | 230.00 | 237.95 | 227.10 | 237.95 | 237.95 | 4.99% | 3,537,824 |
| Dec 18, 2025 | 223.55 | 229.50 | 220.65 | 226.65 | 226.65 | 1.39% | 2,350,265 |
| Dec 17, 2025 | 228.55 | 229.90 | 222.05 | 223.55 | 223.55 | -2.21% | 1,700,548 |
| Dec 16, 2025 | 236.00 | 236.00 | 227.75 | 228.60 | 228.60 | -3.14% | 1,528,020 |
| Dec 15, 2025 | 236.25 | 239.85 | 230.00 | 236.00 | 236.00 | - | 3,576,278 |
| Dec 12, 2025 | 228.00 | 236.00 | 228.00 | 236.00 | 236.00 | 4.98% | 2,258,666 |
| Dec 11, 2025 | 232.75 | 232.75 | 219.65 | 224.80 | 224.80 | -2.77% | 4,560,764 |
| Dec 10, 2025 | 240.20 | 246.00 | 230.00 | 231.20 | 231.20 | -3.75% | 3,037,250 |
| Dec 9, 2025 | 242.00 | 244.00 | 236.40 | 240.20 | 240.20 | -3.46% | 4,637,115 |
| Dec 8, 2025 | 260.95 | 261.60 | 248.80 | 248.80 | 248.80 | -5.00% | 2,254,389 |
| Dec 5, 2025 | 267.00 | 270.10 | 260.00 | 261.90 | 261.90 | -1.52% | 2,017,630 |
| Dec 4, 2025 | 270.80 | 270.90 | 265.10 | 265.95 | 265.95 | -1.81% | 1,636,444 |
| Dec 3, 2025 | 280.55 | 280.55 | 269.60 | 270.85 | 270.85 | -3.39% | 2,453,555 |
| Dec 2, 2025 | 267.40 | 281.50 | 265.00 | 280.35 | 280.35 | 4.49% | 5,836,826 |
| Dec 1, 2025 | 264.15 | 273.00 | 264.10 | 268.30 | 268.30 | 1.94% | 1,809,987 |
| Nov 28, 2025 | 267.20 | 268.95 | 262.50 | 263.20 | 263.20 | -1.50% | 1,464,371 |
| Nov 27, 2025 | 272.00 | 272.90 | 266.00 | 267.20 | 267.20 | -1.51% | 1,388,243 |
| Nov 26, 2025 | 273.10 | 277.30 | 270.00 | 271.30 | 271.30 | -0.50% | 2,769,588 |
| Nov 25, 2025 | 262.30 | 272.65 | 256.55 | 272.65 | 272.65 | 4.99% | 3,532,650 |
| Nov 24, 2025 | 272.00 | 272.50 | 258.15 | 259.70 | 259.70 | -4.42% | 2,463,187 |
| Nov 21, 2025 | 282.00 | 282.10 | 271.00 | 271.70 | 271.70 | -4.09% | 2,428,829 |
| Nov 20, 2025 | 280.70 | 285.90 | 278.25 | 283.30 | 283.30 | 1.40% | 2,687,882 |
| Nov 19, 2025 | 274.70 | 283.00 | 270.50 | 279.40 | 279.40 | 1.97% | 3,051,016 |
| Nov 18, 2025 | 280.05 | 280.05 | 272.50 | 274.00 | 274.00 | -1.74% | 1,411,977 |
| Nov 17, 2025 | 284.35 | 285.90 | 278.00 | 278.85 | 278.85 | -1.64% | 1,759,361 |
| Nov 14, 2025 | 278.50 | 288.60 | 278.05 | 283.50 | 283.50 | 1.45% | 3,371,665 |
| Nov 13, 2025 | 281.70 | 285.65 | 276.10 | 279.45 | 279.45 | -0.78% | 3,275,975 |
| Nov 12, 2025 | 280.80 | 283.25 | 273.15 | 281.65 | 281.65 | 1.88% | 4,064,761 |
| Nov 11, 2025 | 264.30 | 276.45 | 263.80 | 276.45 | 276.45 | 4.99% | 5,181,619 |
| Nov 10, 2025 | 270.05 | 271.75 | 262.15 | 263.30 | 263.30 | -1.92% | 3,180,350 |
| Nov 7, 2025 | 265.80 | 273.55 | 257.30 | 268.45 | 268.45 | 0.79% | 6,387,965 |
| Nov 6, 2025 | 289.00 | 291.75 | 264.50 | 266.35 | 266.35 | -4.16% | 10,868,080 |
| Nov 4, 2025 | 279.90 | 286.00 | 276.35 | 277.90 | 277.90 | -0.13% | 3,474,407 |
| Nov 3, 2025 | 278.50 | 289.70 | 277.00 | 278.25 | 278.25 | 0.52% | 4,229,183 |
| Oct 31, 2025 | 281.40 | 283.35 | 275.00 | 276.80 | 276.80 | -1.62% | 2,005,454 |
| Oct 30, 2025 | 286.60 | 286.75 | 280.05 | 281.35 | 281.35 | -1.42% | 1,521,585 |
| Oct 29, 2025 | 277.50 | 286.90 | 276.10 | 285.40 | 285.40 | 3.29% | 4,195,963 |
| Oct 28, 2025 | 287.00 | 289.50 | 274.80 | 276.30 | 276.30 | -3.14% | 3,207,957 |
| Oct 27, 2025 | 292.45 | 293.50 | 284.00 | 285.25 | 285.25 | -2.03% | 2,200,328 |
| Oct 24, 2025 | 291.00 | 297.50 | 289.55 | 291.15 | 291.15 | 0.57% | 2,923,619 |
| Oct 23, 2025 | 302.20 | 303.00 | 286.15 | 289.50 | 289.50 | -2.95% | 4,048,516 |
| Oct 21, 2025 | 290.80 | 301.00 | 290.25 | 298.30 | 298.30 | 3.27% | 1,424,687 |
| Oct 20, 2025 | 296.75 | 296.90 | 283.95 | 288.85 | 288.85 | -1.63% | 2,823,893 |
| Oct 17, 2025 | 292.65 | 308.10 | 290.00 | 293.65 | 293.65 | 0.07% | 8,064,562 |
| Oct 16, 2025 | 293.05 | 301.75 | 289.10 | 293.45 | 293.45 | 0.79% | 5,609,398 |
| Oct 15, 2025 | 300.95 | 300.95 | 288.05 | 291.15 | 291.15 | -3.29% | 5,505,715 |
| Oct 14, 2025 | 319.00 | 322.25 | 301.05 | 301.05 | 301.05 | -5.00% | 4,766,505 |
| Oct 13, 2025 | 324.00 | 332.30 | 314.00 | 316.90 | 316.90 | -0.19% | 5,546,114 |