Apollo Micro Systems Limited (APOLLO.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
As of 10:58AM IST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 116.00 | 118.65 | 113.10 | 114.00 | 114.00 | 422,462 |
| May 17, 2024 | 102.45 | 108.00 | 102.45 | 107.80 | 107.80 | 258,180 |
| May 16, 2024 | 103.85 | 105.00 | 102.15 | 102.90 | 102.90 | 85,359 |
| May 15, 2024 | 105.70 | 105.70 | 101.05 | 102.90 | 102.90 | 81,480 |
| May 14, 2024 | 99.70 | 104.30 | 99.70 | 104.00 | 104.00 | 108,582 |
| May 13, 2024 | 102.75 | 104.00 | 98.00 | 99.65 | 99.65 | 94,460 |
| May 10, 2024 | 101.20 | 103.00 | 100.05 | 101.50 | 101.50 | 21,525 |
| May 09, 2024 | 103.00 | 106.00 | 101.00 | 101.10 | 101.10 | 74,404 |
| May 08, 2024 | 102.00 | 105.50 | 101.25 | 103.75 | 103.75 | 43,337 |
| May 07, 2024 | 105.10 | 106.45 | 101.15 | 102.55 | 102.55 | 30,480 |
| May 06, 2024 | 108.00 | 109.00 | 103.30 | 105.45 | 105.45 | 109,026 |
| May 03, 2024 | 108.25 | 108.80 | 106.00 | 106.60 | 106.60 | 137,023 |
| May 02, 2024 | 106.20 | 108.35 | 106.20 | 107.35 | 107.35 | 150,519 |
| Apr 30, 2024 | 111.00 | 111.00 | 108.60 | 109.07 | 109.07 | 114,127 |
| Apr 29, 2024 | 111.00 | 111.50 | 108.80 | 109.78 | 109.78 | 161,372 |
| Apr 26, 2024 | 111.50 | 111.50 | 109.40 | 109.75 | 109.75 | 45,023 |
| Apr 25, 2024 | 109.45 | 111.10 | 108.55 | 109.37 | 109.37 | 125,425 |
| Apr 24, 2024 | 109.84 | 111.50 | 109.00 | 109.16 | 109.16 | 172,992 |
| Apr 23, 2024 | 110.30 | 110.75 | 106.90 | 108.22 | 108.22 | 200,538 |
| Apr 22, 2024 | 106.77 | 109.91 | 105.77 | 109.76 | 109.76 | 153,654 |
| Apr 19, 2024 | 104.20 | 105.87 | 102.48 | 104.68 | 104.68 | 185,478 |
| Apr 18, 2024 | 108.00 | 110.00 | 106.05 | 106.31 | 106.31 | 130,868 |
| Apr 16, 2024 | 105.55 | 109.75 | 105.18 | 107.73 | 107.73 | 110,700 |
| Apr 15, 2024 | 106.09 | 109.07 | 106.09 | 107.04 | 107.04 | 102,543 |
| Apr 12, 2024 | 107.92 | 113.80 | 107.92 | 111.67 | 111.67 | 228,166 |
| Apr 10, 2024 | 110.27 | 112.00 | 108.02 | 109.47 | 109.47 | 58,852 |
| Apr 09, 2024 | 114.01 | 115.20 | 108.10 | 110.47 | 110.47 | 76,522 |
| Apr 08, 2024 | 116.11 | 117.30 | 113.50 | 113.68 | 113.68 | 232,277 |
| Apr 05, 2024 | 113.47 | 115.50 | 109.35 | 114.70 | 114.70 | 101,255 |
| Apr 04, 2024 | 112.89 | 114.90 | 110.12 | 113.07 | 113.07 | 196,144 |
| Apr 03, 2024 | 108.89 | 110.31 | 107.16 | 110.11 | 110.11 | 582,777 |
| Apr 02, 2024 | 103.98 | 105.06 | 103.05 | 105.06 | 105.06 | 137,437 |
| Apr 01, 2024 | 96.26 | 100.06 | 96.26 | 100.06 | 100.06 | 93,095 |
| Mar 28, 2024 | 96.60 | 99.55 | 95.00 | 95.30 | 95.30 | 316,368 |
| Mar 27, 2024 | 98.70 | 100.30 | 95.75 | 96.40 | 96.40 | 278,081 |
| Mar 26, 2024 | 104.65 | 105.10 | 98.05 | 98.95 | 98.95 | 126,504 |
| Mar 22, 2024 | 99.40 | 102.80 | 96.20 | 102.70 | 102.70 | 89,208 |
| Mar 21, 2024 | 98.95 | 99.50 | 97.30 | 97.95 | 97.95 | 165,855 |
| Mar 20, 2024 | 98.80 | 99.30 | 93.70 | 96.50 | 96.50 | 140,747 |
| Mar 19, 2024 | 95.30 | 101.75 | 95.00 | 97.65 | 97.65 | 183,421 |
| Mar 18, 2024 | 98.85 | 104.40 | 96.95 | 97.20 | 97.20 | 205,592 |
| Mar 15, 2024 | 103.20 | 106.00 | 101.85 | 102.05 | 102.05 | 171,961 |
| Mar 14, 2024 | 98.10 | 108.40 | 98.10 | 107.20 | 107.20 | 268,243 |
| Mar 13, 2024 | 103.30 | 106.50 | 103.25 | 103.25 | 103.25 | 54,306 |
| Mar 12, 2024 | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | 71,466 |
| Mar 11, 2024 | 115.00 | 115.00 | 114.35 | 114.35 | 114.35 | 119,313 |
| Mar 07, 2024 | 119.00 | 122.00 | 119.00 | 120.35 | 120.35 | 95,652 |
| Mar 06, 2024 | 122.90 | 122.90 | 117.10 | 119.45 | 119.45 | 180,608 |
| Mar 05, 2024 | 121.00 | 125.00 | 117.05 | 122.70 | 122.70 | 205,820 |
| Mar 04, 2024 | 120.95 | 127.00 | 120.95 | 122.45 | 122.45 | 344,261 |
| Mar 01, 2024 | 127.00 | 134.00 | 123.00 | 134.00 | 134.00 | 216,205 |
| Feb 29, 2024 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | 87,818 |
| Feb 28, 2024 | 137.95 | 140.00 | 134.35 | 134.35 | 134.35 | 115,145 |
| Feb 27, 2024 | 147.00 | 147.50 | 133.50 | 141.40 | 141.40 | 298,071 |
| Feb 26, 2024 | 135.20 | 140.50 | 134.95 | 140.50 | 140.50 | 266,449 |
| Feb 23, 2024 | 131.95 | 135.00 | 130.00 | 133.85 | 133.85 | 225,348 |
| Feb 22, 2024 | 128.95 | 129.25 | 125.00 | 129.25 | 129.25 | 141,635 |
| Feb 21, 2024 | 123.85 | 128.00 | 122.10 | 123.10 | 123.10 | 122,204 |
| Feb 20, 2024 | 127.05 | 127.05 | 122.00 | 122.85 | 122.85 | 86,072 |
| Feb 19, 2024 | 124.95 | 126.05 | 114.25 | 124.30 | 124.30 | 68,995 |
| Feb 16, 2024 | 123.00 | 125.00 | 118.25 | 120.05 | 120.05 | 80,424 |
| Feb 15, 2024 | 118.00 | 123.75 | 118.00 | 122.90 | 122.90 | 61,981 |
| Feb 14, 2024 | 116.05 | 118.00 | 114.00 | 117.90 | 117.90 | 73,661 |
| Feb 13, 2024 | 114.60 | 120.65 | 109.25 | 119.55 | 119.55 | 84,644 |
| Feb 12, 2024 | 123.50 | 124.80 | 114.95 | 114.95 | 114.95 | 79,603 |
| Feb 09, 2024 | 124.80 | 124.80 | 119.10 | 121.00 | 121.00 | 69,305 |
| Feb 08, 2024 | 129.00 | 129.80 | 123.00 | 123.55 | 123.55 | 145,940 |
| Feb 07, 2024 | 135.00 | 135.80 | 126.65 | 128.90 | 128.90 | 91,633 |
| Feb 06, 2024 | 135.20 | 136.00 | 130.00 | 132.25 | 132.25 | 335,595 |
| Feb 05, 2024 | 129.70 | 130.30 | 128.50 | 130.30 | 130.30 | 491,045 |
| Feb 02, 2024 | 124.05 | 128.50 | 123.15 | 124.10 | 124.10 | 54,765 |
| Feb 01, 2024 | 129.45 | 130.00 | 122.00 | 123.95 | 123.95 | 145,560 |
| Jan 31, 2024 | 120.45 | 124.10 | 118.50 | 124.10 | 124.10 | 33,019 |
| Jan 30, 2024 | 118.00 | 119.35 | 117.00 | 118.20 | 118.20 | 64,937 |
| Jan 29, 2024 | 119.00 | 121.95 | 117.10 | 118.00 | 118.00 | 129,790 |
| Jan 25, 2024 | 119.95 | 120.00 | 118.00 | 119.05 | 119.05 | 35,724 |
| Jan 24, 2024 | 118.95 | 120.00 | 118.00 | 118.65 | 118.65 | 81,311 |
| Jan 23, 2024 | 122.90 | 122.90 | 118.00 | 118.40 | 118.40 | 77,887 |
| Jan 19, 2024 | 121.40 | 124.75 | 121.25 | 122.60 | 122.60 | 46,724 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 122.00 | 127.00 | 119.90 | 121.55 | 121.55 | 72,153 |
| Jan 16, 2024 | 124.80 | 124.95 | 120.50 | 122.75 | 122.75 | 88,828 |
| Jan 15, 2024 | 127.55 | 128.95 | 123.05 | 123.80 | 123.80 | 137,897 |
| Jan 12, 2024 | 129.70 | 129.70 | 126.00 | 126.55 | 126.55 | 120,429 |
| Jan 11, 2024 | 130.85 | 130.85 | 128.60 | 129.75 | 129.75 | 147,781 |
| Jan 10, 2024 | 120.95 | 124.65 | 119.10 | 124.65 | 124.65 | 46,763 |
| Jan 09, 2024 | 124.55 | 127.90 | 118.20 | 118.75 | 118.75 | 189,028 |
| Jan 08, 2024 | 127.15 | 130.10 | 124.00 | 124.40 | 124.40 | 149,025 |
| Jan 05, 2024 | 130.90 | 131.50 | 126.00 | 127.05 | 127.05 | 226,651 |
| Jan 04, 2024 | 137.00 | 137.00 | 125.45 | 129.85 | 129.85 | 344,177 |
| Jan 03, 2024 | 129.00 | 132.10 | 127.00 | 132.05 | 132.05 | 532,857 |
| Jan 02, 2024 | 124.90 | 125.85 | 122.00 | 125.85 | 125.85 | 618,078 |
| Jan 01, 2024 | 117.90 | 119.90 | 117.00 | 119.90 | 119.90 | 181,050 |
| Dec 29, 2023 | 106.50 | 114.20 | 106.50 | 114.20 | 114.20 | 240,586 |
| Dec 28, 2023 | 112.60 | 115.00 | 108.50 | 108.80 | 108.80 | 98,650 |
| Dec 27, 2023 | 116.00 | 116.00 | 112.00 | 112.60 | 112.60 | 95,659 |
| Dec 26, 2023 | 115.15 | 116.70 | 113.20 | 114.05 | 114.05 | 128,965 |
| Dec 22, 2023 | 116.90 | 118.00 | 114.35 | 115.05 | 115.05 | 40,393 |
| Dec 21, 2023 | 109.85 | 117.00 | 107.00 | 115.45 | 115.45 | 160,620 |
| Dec 20, 2023 | 117.50 | 119.45 | 112.40 | 112.50 | 112.50 | 91,447 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.