Apollo Micro Systems Limited (APOLLO.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
As of 12:51PM 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 | 118.50 | 118.50 | 109.80 | 110.75 | 110.75 | 2,282,454 |
| May 17, 2024 | 103.15 | 108.00 | 103.15 | 107.90 | 107.90 | 1,196,725 |
| May 16, 2024 | 103.65 | 104.25 | 102.00 | 102.90 | 102.90 | 408,130 |
| May 15, 2024 | 105.90 | 105.90 | 101.00 | 102.80 | 102.80 | 383,118 |
| May 14, 2024 | 100.95 | 104.45 | 100.90 | 104.00 | 104.00 | 406,272 |
| May 13, 2024 | 104.00 | 104.00 | 97.50 | 99.60 | 99.60 | 616,444 |
| May 10, 2024 | 102.30 | 103.45 | 100.00 | 101.60 | 101.60 | 231,703 |
| May 09, 2024 | 104.85 | 104.85 | 100.75 | 101.15 | 101.15 | 238,672 |
| May 08, 2024 | 101.85 | 105.85 | 101.00 | 103.60 | 103.60 | 222,827 |
| May 07, 2024 | 105.80 | 106.60 | 100.50 | 101.85 | 101.85 | 421,024 |
| May 06, 2024 | 108.95 | 108.95 | 104.00 | 105.75 | 105.75 | 301,050 |
| May 03, 2024 | 108.80 | 108.80 | 105.90 | 106.60 | 106.60 | 393,464 |
| May 02, 2024 | 106.05 | 108.90 | 106.05 | 107.30 | 107.30 | 465,538 |
| Apr 30, 2024 | 110.95 | 111.00 | 108.65 | 109.05 | 109.05 | 363,728 |
| Apr 29, 2024 | 111.00 | 111.80 | 108.60 | 109.65 | 109.65 | 489,050 |
| Apr 26, 2024 | 111.00 | 111.00 | 109.15 | 109.70 | 109.70 | 472,017 |
| Apr 25, 2024 | 108.55 | 111.05 | 108.50 | 109.65 | 109.65 | 568,039 |
| Apr 24, 2024 | 109.00 | 113.00 | 109.00 | 109.15 | 109.15 | 643,980 |
| Apr 23, 2024 | 109.60 | 110.80 | 106.90 | 108.20 | 108.20 | 814,725 |
| Apr 22, 2024 | 105.90 | 110.00 | 105.10 | 109.70 | 109.70 | 1,742,536 |
| Apr 19, 2024 | 104.20 | 105.95 | 102.55 | 104.80 | 104.80 | 602,090 |
| Apr 18, 2024 | 108.10 | 110.00 | 105.95 | 106.25 | 106.25 | 637,836 |
| Apr 16, 2024 | 105.80 | 109.90 | 105.30 | 107.65 | 107.65 | 464,328 |
| Apr 15, 2024 | 106.20 | 109.00 | 106.15 | 107.00 | 107.00 | 997,387 |
| Apr 12, 2024 | 108.25 | 113.95 | 108.00 | 111.70 | 111.70 | 852,706 |
| Apr 10, 2024 | 111.00 | 111.75 | 108.00 | 108.85 | 108.85 | 534,569 |
| Apr 09, 2024 | 114.65 | 115.00 | 109.00 | 110.50 | 110.50 | 734,154 |
| Apr 08, 2024 | 117.45 | 117.45 | 113.30 | 113.75 | 113.75 | 593,760 |
| Apr 05, 2024 | 112.65 | 115.60 | 109.30 | 114.45 | 114.45 | 1,318,763 |
| Apr 04, 2024 | 112.00 | 115.00 | 110.00 | 113.10 | 113.10 | 1,638,500 |
| Apr 03, 2024 | 108.50 | 110.30 | 107.00 | 110.20 | 110.20 | 2,911,980 |
| Apr 02, 2024 | 103.80 | 105.05 | 102.60 | 105.05 | 105.05 | 449,493 |
| Apr 01, 2024 | 96.95 | 100.05 | 96.65 | 100.05 | 100.05 | 384,965 |
| Mar 28, 2024 | 97.70 | 99.50 | 95.00 | 95.30 | 95.30 | 986,225 |
| Mar 27, 2024 | 99.05 | 100.50 | 95.85 | 96.40 | 96.40 | 1,187,405 |
| Mar 26, 2024 | 104.00 | 105.50 | 98.50 | 98.70 | 98.70 | 1,282,697 |
| Mar 22, 2024 | 98.15 | 102.90 | 97.50 | 102.85 | 102.85 | 886,637 |
| Mar 21, 2024 | 99.50 | 99.50 | 97.00 | 98.00 | 98.00 | 552,349 |
| Mar 20, 2024 | 98.00 | 99.90 | 94.00 | 96.50 | 96.50 | 538,628 |
| Mar 19, 2024 | 94.00 | 101.00 | 94.00 | 97.65 | 97.65 | 722,226 |
| Mar 18, 2024 | 98.05 | 102.95 | 97.00 | 97.15 | 97.15 | 1,903,429 |
| Mar 15, 2024 | 103.15 | 105.00 | 102.10 | 102.10 | 102.10 | 599,818 |
| Mar 14, 2024 | 98.20 | 108.50 | 98.20 | 107.45 | 107.45 | 2,139,625 |
| Mar 13, 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | 343,428 |
| Mar 12, 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | 417,106 |
| Mar 11, 2024 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | 611,909 |
| Mar 07, 2024 | 120.00 | 122.50 | 119.55 | 120.45 | 120.45 | 325,442 |
| Mar 06, 2024 | 122.55 | 123.45 | 117.00 | 119.35 | 119.35 | 733,809 |
| Mar 05, 2024 | 120.50 | 125.00 | 118.45 | 122.55 | 122.55 | 801,181 |
| Mar 04, 2024 | 120.65 | 127.00 | 120.65 | 121.75 | 121.75 | 2,020,577 |
| Mar 01, 2024 | 125.60 | 133.65 | 124.10 | 133.65 | 133.65 | 688,678 |
| Feb 29, 2024 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | 406,749 |
| Feb 28, 2024 | 137.00 | 139.90 | 134.00 | 134.00 | 134.00 | 992,746 |
| Feb 27, 2024 | 147.50 | 147.55 | 136.40 | 141.05 | 141.05 | 3,517,410 |
| Feb 26, 2024 | 136.70 | 140.55 | 134.00 | 140.55 | 140.55 | 3,130,086 |
| Feb 23, 2024 | 132.00 | 134.50 | 131.00 | 133.90 | 133.90 | 2,440,378 |
| Feb 22, 2024 | 127.00 | 129.70 | 125.00 | 129.70 | 129.70 | 2,522,536 |
| Feb 21, 2024 | 128.30 | 128.30 | 122.25 | 123.55 | 123.55 | 810,917 |
| Feb 20, 2024 | 126.00 | 126.25 | 121.00 | 122.20 | 122.20 | 387,391 |
| Feb 19, 2024 | 126.25 | 126.25 | 121.70 | 124.25 | 124.25 | 706,920 |
| Feb 16, 2024 | 123.95 | 123.95 | 119.00 | 120.25 | 120.25 | 4,106,595 |
| Feb 15, 2024 | 118.50 | 123.50 | 117.50 | 122.30 | 122.30 | 432,123 |
| Feb 14, 2024 | 117.30 | 119.30 | 112.50 | 118.20 | 118.20 | 346,259 |
| Feb 13, 2024 | 112.05 | 120.00 | 109.25 | 118.35 | 118.35 | 669,977 |
| Feb 12, 2024 | 124.50 | 124.80 | 115.00 | 115.00 | 115.00 | 959,484 |
| Feb 09, 2024 | 124.00 | 124.90 | 119.00 | 121.05 | 121.05 | 522,504 |
| Feb 08, 2024 | 129.00 | 129.25 | 122.00 | 124.00 | 124.00 | 625,448 |
| Feb 07, 2024 | 135.10 | 136.00 | 126.05 | 128.30 | 128.30 | 844,920 |
| Feb 06, 2024 | 134.80 | 136.30 | 130.00 | 132.50 | 132.50 | 1,389,529 |
| Feb 05, 2024 | 129.85 | 129.85 | 129.00 | 129.85 | 129.85 | 970,083 |
| Feb 02, 2024 | 127.80 | 127.80 | 122.50 | 123.70 | 123.70 | 543,622 |
| Feb 01, 2024 | 128.00 | 129.50 | 121.25 | 123.95 | 123.95 | 938,322 |
| Jan 31, 2024 | 118.00 | 124.15 | 117.60 | 124.15 | 124.15 | 694,746 |
| Jan 30, 2024 | 118.00 | 119.90 | 117.10 | 118.25 | 118.25 | 376,896 |
| Jan 29, 2024 | 119.05 | 122.00 | 116.95 | 117.80 | 117.80 | 513,723 |
| Jan 25, 2024 | 118.90 | 119.95 | 118.00 | 118.90 | 118.90 | 374,111 |
| Jan 24, 2024 | 118.30 | 120.55 | 118.00 | 118.90 | 118.90 | 275,810 |
| Jan 23, 2024 | 120.60 | 123.00 | 117.40 | 118.30 | 118.30 | 530,863 |
| Jan 19, 2024 | 123.85 | 124.50 | 120.10 | 121.95 | 121.95 | 433,683 |
| Jan 18, 2024 | 121.75 | 124.00 | 116.00 | 122.25 | 122.25 | 487,598 |
| Jan 17, 2024 | 122.00 | 126.00 | 118.50 | 121.75 | 121.75 | 501,410 |
| Jan 16, 2024 | 124.70 | 124.80 | 120.00 | 122.95 | 122.95 | 401,316 |
| Jan 15, 2024 | 128.40 | 128.90 | 122.90 | 123.35 | 123.35 | 554,370 |
| Jan 12, 2024 | 129.95 | 131.00 | 125.25 | 126.50 | 126.50 | 449,228 |
| Jan 11, 2024 | 131.50 | 133.00 | 128.20 | 128.85 | 128.85 | 824,604 |
| Jan 10, 2024 | 120.80 | 128.45 | 118.00 | 128.45 | 128.45 | 1,011,928 |
| Jan 09, 2024 | 125.10 | 126.85 | 122.00 | 122.35 | 122.35 | 511,150 |
| Jan 08, 2024 | 128.50 | 129.60 | 123.00 | 125.10 | 125.10 | 504,885 |
| Jan 05, 2024 | 130.95 | 130.95 | 126.00 | 126.80 | 126.80 | 654,791 |
| Jan 04, 2024 | 137.00 | 137.00 | 126.35 | 129.60 | 129.60 | 1,379,554 |
| Jan 03, 2024 | 128.40 | 131.80 | 127.00 | 131.80 | 131.80 | 1,702,970 |
| Jan 02, 2024 | 125.55 | 125.55 | 122.00 | 125.55 | 125.55 | 1,594,224 |
| Jan 01, 2024 | 117.95 | 119.60 | 116.25 | 119.60 | 119.60 | 407,204 |
| Dec 29, 2023 | 108.45 | 113.95 | 108.00 | 113.95 | 113.95 | 320,607 |
| Dec 28, 2023 | 113.00 | 114.50 | 107.60 | 108.55 | 108.55 | 928,699 |
| Dec 27, 2023 | 116.40 | 116.90 | 112.50 | 112.85 | 112.85 | 383,714 |
| Dec 26, 2023 | 116.50 | 116.65 | 113.00 | 114.05 | 114.05 | 359,144 |
| Dec 22, 2023 | 117.00 | 119.00 | 114.00 | 114.70 | 114.70 | 408,245 |
| Dec 21, 2023 | 108.10 | 118.00 | 106.90 | 116.15 | 116.15 | 641,204 |
| Dec 20, 2023 | 119.00 | 119.90 | 112.45 | 112.50 | 112.50 | 864,773 |
| *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.