tiprankstipranks
Trending News
More News >
Apollo Micro Systems Ltd. (IN:APOLLO)
:APOLLO
India Market
Advertisement

Apollo Micro Systems Ltd. (APOLLO) Historical Prices

Compare
6 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 20, 2025
296.10
296.25
283.85
289.00
289.00
-1.62%
401,227
0.27
Oct 17, 2025
293.30
307.95
290.35
293.75
293.75
+0.15%
492,909
0.34
Oct 16, 2025
292.20
301.75
288.95
293.30
293.30
+0.72%
386,587
0.27
Oct 15, 2025
300.35
301.00
287.80
291.20
291.20
-3.30%
1,103,309
0.77
Oct 14, 2025
319.70
321.90
301.15
301.15
301.15
-5.00%
646,037
0.45
Oct 13, 2025
321.20
332.00
314.00
317.00
317.00
-0.17%
728,713
0.51
Oct 10, 2025
333.55
333.55
316.20
317.55
317.55
-4.37%
618,555
0.44
Oct 09, 2025
332.05
335.20
330.35
332.05
332.05
+0.09%
141,220
0.10
Oct 08, 2025
330.75
337.80
329.60
331.75
331.75
+0.33%
414,657
0.29
Oct 07, 2025
338.20
341.45
325.00
330.65
330.65
-2.03%
282,916
0.20
Oct 06, 2025
346.35
346.35
335.85
337.50
337.50
-1.68%
411,034
0.29
Oct 03, 2025
326.65
345.50
326.65
343.25
343.25
+4.25%
358,211
0.25
Oct 01, 2025
325.60
332.75
324.25
329.25
329.25
+1.12%
187,984
0.13
Sep 30, 2025
334.25
334.55
321.55
325.60
325.60
-1.33%
392,550
0.28
Sep 29, 2025
321.00
339.85
316.30
330.00
330.00
+1.71%
480,313
0.34
Sep 26, 2025
343.60
343.60
324.45
324.45
324.45
-4.99%
357,278
0.25
Sep 25, 2025
343.30
349.20
338.40
341.50
341.50
-0.01%
623,104
0.44
Sep 24, 2025
340.65
347.95
337.65
341.55
341.55
+1.05%
492,935
0.35
Sep 23, 2025
332.35
341.30
320.25
338.00
338.00
+1.72%
885,736
0.62
Sep 22, 2025
344.10
346.90
330.00
332.30
332.30
-3.34%
428,294
0.29
Sep 19, 2025
345.00
345.40
335.15
343.80
343.80
+0.10%
566,019
0.39
Sep 18, 2025
340.75
348.00
335.00
343.45
343.45
+1.01%
1,299,304
0.90
Sep 17, 2025
348.80
354.65
331.55
340.00
340.00
-0.87%
1,238,155
0.87
Sep 16, 2025
328.00
349.00
319.00
343.00
343.00
+4.11%
2,881,774
2.08
Sep 15, 2025
327.90
341.05
322.15
329.45
329.45
+2.27%
2,790,601
2.07
Sep 12, 2025
300.80
327.20
295.20
322.15
322.15
+8.16%
5,075,101
3.97
Sep 11, 2025
287.30
299.30
283.25
297.85
297.85
+5.30%
1,939,328
1.54
Sep 10, 2025
277.45
285.65
273.00
282.85
282.85
+4.01%
1,918,254
1.55
Sep 09, 2025
274.70
290.90
268.00
271.95
271.95
-1.61%
4,164,363
3.55
Sep 08, 2025
302.70
303.35
274.55
276.40
276.40
-9.32%
4,467,444
4.03
Sep 05, 2025
313.00
320.75
298.65
305.05
304.80
-2.37%
2,339,632
2.16
Sep 04, 2025
301.80
315.00
296.00
312.70
312.44
+3.08%
4,335,964
4.19
Sep 03, 2025
293.35
306.60
286.55
303.60
303.35
+3.99%
4,273,017
4.38
Sep 02, 2025
269.00
298.70
265.55
292.20
291.96
+9.69%
7,389,892
8.53
Sep 01, 2025
264.90
275.95
261.75
266.60
266.38
+1.61%
3,930,269
4.79
Aug 29, 2025
243.25
271.60
243.25
262.60
262.38
+8.38%
5,114,068
6.54
Aug 28, 2025
241.20
252.55
238.85
242.50
242.30
-0.25%
1,774,817
2.19
Aug 26, 2025
251.70
253.00
241.05
243.30
243.10
-2.85%
2,472,318
2.92
Aug 25, 2025
238.20
254.75
231.35
250.65
250.44
+6.66%
6,621,306
8.37
Aug 22, 2025
206.25
240.60
204.30
235.20
235.01
+14.85%
6,792,866
9.81
Aug 21, 2025
203.75
210.80
200.60
204.95
204.78
+1.14%
696,857
0.97
Aug 20, 2025
198.95
207.90
198.95
202.80
202.63
+2.15%
1,294,179
1.81
Aug 19, 2025
197.30
199.85
194.45
198.70
198.54
+1.51%
355,385
0.47
Aug 18, 2025
192.05
197.00
190.65
195.90
195.74
+3.24%
798,971
1.06
Aug 14, 2025
187.35
194.00
183.05
189.90
189.74
+1.96%
392,718
0.52
Aug 13, 2025
189.00
191.00
185.50
186.40
186.25
-0.58%
230,295
0.29
Aug 12, 2025
187.05
188.60
184.00
187.65
187.50
+0.75%
407,006
0.51
Aug 11, 2025
177.20
191.50
175.00
186.40
186.25
+5.31%
628,517
0.78
Aug 08, 2025
179.95
180.80
175.25
177.15
177.00
-0.98%
158,505
0.19
Aug 07, 2025
178.25
183.00
175.00
179.05
178.90
-0.89%
247,274
0.30
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis