NSE - Delayed Quote
INR
Apollo Micro Systems Limited (APOLLO.NS)
397.80
-0.95
(-0.24%)
At close: 3:29:58 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
423.10
424.45
395.10
398.75
398.75
6,988,575
Oct 29, 2026
414.90
425.60
408.65
421.55
421.55
5,802,620
Oct 28, 2026
430.00
436.00
411.50
414.90
414.90
12,124,150
Oct 27, 2026
415.80
447.00
413.70
425.40
425.40
39,162,735
Oct 26, 2026
390.00
432.00
389.00
410.90
410.90
52,592,481
Oct 23, 2026
388.70
392.75
363.00
374.75
374.75
8,740,930
Oct 22, 2026
393.70
397.45
386.05
388.70
388.70
5,078,947
Oct 21, 2026
426.25
428.20
394.10
395.75
395.75
7,304,067
Oct 19, 2026
433.00
434.55
420.10
423.80
423.80
8,418,674
Oct 16, 2026
416.90
438.85
416.80
429.00
429.00
14,129,273
Oct 15, 2026
421.00
426.00
410.50
417.10
417.10
8,069,949
Oct 14, 2026
407.00
424.50
405.10
421.70
421.70
8,787,563
Oct 13, 2026
401.50
407.95
394.50
407.05
407.05
5,524,542
Oct 12, 2026
388.80
408.60
388.75
401.40
401.40
6,360,043
Oct 9, 2026
395.00
397.65
383.75
388.35
388.35
5,526,596
Oct 8, 2026
413.95
415.65
391.70
395.15
395.15
6,111,236
Oct 7, 2026
407.25
422.45
405.00
414.75
414.75
9,053,893
Oct 6, 2026
402.70
408.75
402.40
408.05
408.05
3,344,430
Oct 5, 2026
395.50
405.50
395.00
401.70
401.70
4,584,428
Oct 1, 2026
401.85
403.40
389.10
394.00
394.00
4,102,186
Sep 30, 2026
402.90
410.70
401.70
403.45
403.45
4,344,769
Sep 29, 2026
411.70
411.70
399.10
402.60
402.60
5,919,584
Sep 28, 2026
397.45
414.40
388.00
408.30
408.30
11,506,533
Sep 25, 2026
401.30
401.30
393.20
395.60
395.60
3,929,756
Sep 24, 2026
401.00
407.80
396.80
399.05
399.05
5,160,852
Sep 23, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
410.00
412.40
402.25
404.60
404.60
4,669,049
Sep 22, 2026
390.00
412.65
390.00
406.75
406.50
13,757,604
Sep 21, 2026
372.45
398.50
372.40
385.45
385.21
12,586,221
Sep 18, 2026
380.20
391.80
368.50
370.70
370.47
9,146,349
Sep 17, 2026
371.00
383.00
371.00
378.25
378.02
5,478,975
Sep 16, 2026
386.60
388.50
361.40
370.35
370.12
12,109,247
Sep 15, 2026
424.35
424.60
384.00
386.60
386.36
9,564,451
Sep 11, 2026
411.00
423.50
409.55
422.25
421.99
7,751,875
Sep 10, 2026
422.00
423.30
408.10
413.20
412.95
7,449,993
Sep 9, 2026
419.40
427.95
415.10
422.45
422.19
10,424,699
Sep 8, 2026
408.00
424.00
405.80
417.90
417.64
15,479,622
Sep 7, 2026
391.00
407.40
390.30
403.95
403.70
11,691,954
Sep 4, 2026
383.50
392.95
383.50
388.90
388.66
4,500,219
Sep 3, 2026
384.00
389.75
380.80
383.25
383.01
3,215,994
Sep 2, 2026
378.75
389.10
374.35
382.65
382.41
4,275,794
Sep 1, 2026
387.00
388.65
377.40
379.50
379.27
3,505,166
Aug 31, 2026
387.45
391.85
383.85
386.10
385.86
4,103,179
Aug 28, 2026
387.70
388.50
383.85
387.45
387.21
3,217,421
Aug 27, 2026
386.00
392.45
385.80
386.35
386.11
4,108,063
Aug 26, 2026
391.60
392.50
384.50
388.00
387.76
4,551,120
Aug 25, 2026
386.20
390.35
381.50
389.65
389.41
5,272,746
Aug 24, 2026
387.00
397.75
383.25
385.15
384.91
7,593,196
Aug 21, 2026
387.30
394.50
380.30
384.55
384.31
5,647,516
Aug 20, 2026
388.75
395.90
385.00
386.75
386.51
4,153,259
Aug 19, 2026
388.00
393.60
385.00
386.70
386.46
3,287,403
Aug 18, 2026
387.50
390.50
384.00
387.85
387.61
2,866,177
Aug 17, 2026
393.80
397.90
386.05
387.05
386.81
3,979,390
Aug 14, 2026
390.00
396.55
386.40
393.55
393.31
5,445,787
Aug 13, 2026
379.90
390.85
379.15
389.70
389.46
3,930,071
Aug 12, 2026
389.70
391.00
378.00
379.85
379.62
3,532,851
Aug 11, 2026
387.00
392.50
385.80
388.70
388.46
2,790,989
Aug 10, 2026
406.00
407.70
385.15
388.25
388.01
6,899,261
Aug 7, 2026
404.00
408.50
402.10
403.85
403.60
3,212,891
Aug 6, 2026
400.15
408.55
396.55
403.95
403.70
5,525,788
Aug 5, 2026
400.95
402.90
393.20
399.05
398.80
4,969,206
Aug 4, 2026
398.45
405.00
395.55
398.20
397.96
4,430,954
Aug 3, 2026
393.95
400.10
391.05
397.35
397.11
4,826,053
Jul 31, 2026
378.00
392.80
376.70
389.90
389.66
5,752,476
Jul 30, 2026
381.60
381.90
375.00
378.10
377.87
3,585,425
Jul 29, 2026
378.80
385.65
374.00
383.10
382.86
5,709,811
Jul 28, 2026
391.60
392.50
375.00
378.75
378.52
8,477,634
Jul 27, 2026
396.10
399.60
390.65
392.95
392.71
3,984,153
Jul 24, 2026
388.05
396.15
385.95
394.30
394.06
4,476,533
Jul 23, 2026
405.00
405.00
388.65
395.50
395.26
6,198,390
Jul 22, 2026
390.55
406.95
387.70
404.90
404.65
13,696,045
Jul 21, 2026
391.75
393.65
381.30
390.55
390.31
6,921,531
Jul 20, 2026
393.00
396.15
389.50
392.80
392.56
3,635,432
Jul 17, 2026
398.40
400.00
392.00
397.80
397.56
4,132,232
Jul 16, 2026
406.00
406.75
395.50
398.40
398.16
4,383,003
Jul 15, 2026
405.95
409.90
401.80
404.75
404.50
6,061,908
Jul 14, 2026
402.40
412.50
394.60
405.90
405.65
9,302,070
Jul 13, 2026
408.00
408.65
400.50
402.85
402.60
5,541,475
Jul 10, 2026
413.00
418.20
403.75
408.85
408.60
17,566,635
Jul 9, 2026
395.00
401.15
387.05
398.30
398.06
14,168,770
Jul 8, 2026
402.25
409.00
391.00
393.40
393.16
16,025,158
Jul 7, 2026
427.00
430.40
397.10
401.35
401.10
26,468,479
Jul 6, 2026
452.00
461.35
418.15
423.85
423.59
31,808,013
Jul 3, 2026
443.00
466.50
441.90
450.05
449.77
35,471,294
Jul 2, 2026
420.15
442.00
417.50
439.55
439.28
17,880,802
Jul 1, 2026
428.00
428.00
414.05
418.85
418.59
7,249,156
Jun 30, 2026
409.50
429.75
409.25
424.75
424.49
23,073,789
Jun 29, 2026
386.45
411.60
380.75
407.15
406.90
25,347,697
Jun 25, 2026
397.40
401.70
381.80
384.40
384.16
11,549,848
Jun 24, 2026
407.00
414.80
392.00
395.00
394.76
10,233,282
Jun 23, 2026
426.50
428.00
405.35
406.95
406.70
9,278,076
Jun 22, 2026
435.60
440.50
422.15
424.75
424.49
9,002,384
Jun 19, 2026
426.60
435.00
420.60
433.15
432.88
10,218,594
Jun 18, 2026
440.95
442.90
422.50
426.60
426.34
12,647,378
Jun 17, 2026
437.40
444.40
433.10
438.75
438.48
18,335,886
Jun 16, 2026
423.80
440.00
420.00
435.45
435.18
23,201,520
Jun 15, 2026
415.00
430.90
410.20
421.65
421.39
27,989,987
Jun 12, 2026
389.00
411.00
387.10
409.40
409.15
24,583,322
Jun 11, 2026
396.90
403.35
377.25
381.75
381.52
19,931,494
Jun 10, 2026
415.50
418.30
395.10
398.05
397.81
13,662,921
Jun 9, 2026
412.05
419.70
405.40
413.05
412.80
25,552,550
Jun 8, 2026
413.00
431.20
404.15
407.00
406.75
26,242,719
Jun 5, 2026
422.00
432.70
414.85
421.35
421.09
27,746,500
Jun 4, 2026
411.00
424.55
408.10
419.20
418.94
30,125,129
Jun 3, 2026
441.00
446.90
402.50
407.55
407.30
42,624,969
Jun 2, 2026
402.85
442.00
401.45
437.00
436.73
42,775,590
Jun 1, 2026
410.55
429.80
398.70
404.15
403.90
31,964,502
May 29, 2026
419.40
421.60
403.00
409.00
408.75
19,000,777
May 27, 2026
412.90
433.80
408.05
417.85
417.59
44,512,706
May 26, 2026
409.50
428.70
403.30
412.10
411.85
67,331,319
May 25, 2026
360.00
419.80
360.00
408.20
407.95
89,965,101
May 22, 2026
358.55
361.85
347.60
355.05
354.83
24,623,537
May 21, 2026
362.50
377.70
353.00
358.60
358.38
53,090,161
May 20, 2026
340.75
369.40
340.75
356.70
356.48
73,859,367
May 19, 2026
326.80
357.70
317.80
340.70
340.49
114,856,385
May 18, 2026
294.55
320.35
283.25
311.00
310.81
13,102,842
May 15, 2026
306.75
307.65
290.60
294.55
294.37
5,153,332
May 14, 2026
307.40
309.50
297.05
305.55
305.36
5,530,323
May 13, 2026
295.00
308.90
294.50
304.35
304.16
6,879,952
May 12, 2026
316.35
318.40
292.65
294.85
294.67
10,603,247
May 11, 2026
324.95
327.40
315.20
317.70
317.50
6,678,648
May 8, 2026
313.15
337.80
313.15
324.85
324.65
19,953,918
May 7, 2026
314.90
315.60
307.05
314.55
314.36
5,992,021
May 6, 2026
310.00
320.00
308.00
312.75
312.56
11,618,016
May 5, 2026
295.00
310.65
294.35
308.05
307.86
13,168,729
May 4, 2026
299.95
302.10
287.45
295.60
295.42
5,250,657
Apr 30, 2026
295.00
300.99
290.62
297.11
296.93
6,447,222
Apr 29, 2026
307.40
312.00
291.93
296.36
296.18
9,430,901
Apr 28, 2026
302.00
312.34
298.25
305.90
305.71
13,974,840
Apr 27, 2026
285.00
307.30
282.00
301.19
301.00
26,167,705
Apr 24, 2026
293.00
296.60
281.20
283.90
283.73
8,202,914
Apr 23, 2026
287.00
299.00
270.60
290.96
290.78
18,319,393
Apr 22, 2026
285.00
296.54
284.20
287.25
287.07
9,161,435
Apr 21, 2026
289.95
292.99
283.12
286.93
286.75
14,120,772
Apr 20, 2026
287.00
299.60
278.44
289.29
289.11
38,761,214
Apr 17, 2026
244.45
287.00
243.40
282.90
282.73
53,344,279
Apr 16, 2026
238.00
250.00
237.94
242.17
242.02
10,095,853
Apr 15, 2026
236.99
240.80
235.00
235.58
235.44
4,652,182
Apr 13, 2026
229.01
235.69
227.69
232.47
232.33
7,652,318
Apr 10, 2026
235.00
244.00
235.00
237.57
237.42
22,157,166
Apr 9, 2026
208.05
238.90
207.11
232.52
232.38
50,987,271
Apr 8, 2026
210.08
211.50
205.01
208.05
207.92
6,422,270
Apr 7, 2026
198.00
201.30
196.45
198.02
197.90
2,806,774
Apr 6, 2026
197.13
201.75
191.28
199.86
199.74
5,609,864
Apr 2, 2026
190.01
198.51
189.40
197.13
197.01
4,367,296
Apr 1, 2026
193.00
200.37
190.22
195.77
195.65
8,336,691
Mar 30, 2026
187.00
196.50
179.50
182.16
182.05
6,927,611
Mar 27, 2026
197.07
197.07
187.53
189.49
189.37
10,347,073
Mar 25, 2026
201.50
204.45
195.90
197.67
197.55
5,114,900
Mar 24, 2026
192.99
201.75
191.50
199.73
199.61
6,923,872
Mar 23, 2026
195.50
195.50
185.78
188.72
188.60
5,339,620
Mar 20, 2026
198.41
202.98
196.50
198.63
198.51
4,079,398
Mar 19, 2026
200.00
203.00
195.61
196.37
196.25
4,431,627
Mar 18, 2026
204.00
207.00
201.22
206.29
206.16
6,102,802
Mar 17, 2026
196.00
203.30
196.00
202.10
201.98
8,656,605
Mar 16, 2026
200.67
203.89
193.50
194.87
194.75
7,275,327
Mar 13, 2026
208.00
209.55
199.57
200.67
200.55
4,400,391
Mar 12, 2026
210.99
212.90
204.65
210.84
210.71
5,050,945
Mar 11, 2026
218.00
223.51
210.80
212.66
212.53
4,085,205
Mar 10, 2026
214.89
219.75
209.72
217.67
217.54
6,522,311
Mar 9, 2026
218.00
218.83
208.00
209.70
209.57
4,614,758
Mar 6, 2026
216.30
227.70
214.64
220.27
220.13
7,726,681
Mar 5, 2026
216.40
219.40
213.20
214.60
214.47
6,147,241
Mar 4, 2026
209.00
217.47
203.28
212.04
211.91
10,816,404
Mar 2, 2026
228.40
241.00
214.02
214.02
213.89
14,503,872
Feb 27, 2026
240.20
242.15
234.00
237.80
237.65
3,276,720
Feb 26, 2026
239.00
258.15
239.00
248.25
248.10
5,518,815
Feb 25, 2026
240.00
242.55
237.55
239.10
238.95
1,442,888
Feb 24, 2026
230.90
247.50
228.10
238.60
238.45
4,997,751
Feb 23, 2026
235.00
235.60
228.10
230.60
230.46
1,578,079
Feb 20, 2026
231.00
239.80
229.00
232.95
232.81
2,123,619
Feb 19, 2026
237.00
239.30
230.75
231.40
231.26
1,253,560
Feb 18, 2026
233.00
238.25
231.50
235.85
235.71
1,416,642
Feb 17, 2026
230.65
235.00
229.50
232.00
231.86
1,586,277
Feb 16, 2026
231.40
233.60
227.05
230.65
230.51
1,368,656
Feb 13, 2026
238.45
238.45
230.00
231.85
231.71
1,676,180
Feb 12, 2026
241.00
244.25
238.35
240.80
240.65
1,843,866
Feb 11, 2026
243.95
244.80
236.00
240.40
240.25
2,129,156
Feb 10, 2026
254.50
256.65
241.65
242.95
242.80
4,379,834
Feb 9, 2026
246.00
251.70
243.00
250.15
250.00
3,074,162
Feb 6, 2026
243.00
243.40
237.40
240.85
240.70
1,459,625
Feb 5, 2026
250.00
251.00
243.60
245.10
244.95
1,477,298
Feb 4, 2026
250.95
251.55
245.50
249.15
249.00
1,712,034
Feb 3, 2026
258.00
258.95
247.65
249.75
249.60
2,461,332
Feb 2, 2026
248.45
255.50
236.65
246.65
246.50
3,418,827
Jan 30, 2026
252.90
264.40
246.35
260.75
260.59
5,855,703
Jan 29, 2026
252.85
253.20
248.00
253.20
253.04
1,594,340
Jan 28, 2026
232.00
241.15
231.35
241.15
241.00
2,582,383
Jan 27, 2026
223.50
230.80
220.70
229.70
229.56
2,936,041
Jan 23, 2026
235.00
237.30
221.20
222.40
222.26
2,165,570
Jan 22, 2026
227.40
233.55
224.20
232.30
232.16
3,029,439
Jan 21, 2026
223.95
229.80
218.00
222.45
222.31
3,864,216
Jan 20, 2026
240.90
243.70
227.40
227.40
227.26
2,531,163
Jan 19, 2026
244.65
245.70
238.40
239.35
239.20
2,001,390
Jan 16, 2026
247.80
249.85
245.00
245.85
245.70
1,096,805
Jan 15, 2026
247.80
247.80
247.80
247.80
247.65
-
Jan 14, 2026
248.85
251.00
247.05
247.80
247.65
1,109,585
Jan 13, 2026
252.95
254.50
246.00
248.90
248.75
1,509,634
Jan 12, 2026
247.50
253.25
239.05
251.35
251.20
3,110,209
Jan 9, 2026
253.10
259.45
242.10
246.15
246.00
2,991,952
Jan 8, 2026
262.00
268.00
251.50
253.10
252.94
2,338,078
Jan 7, 2026
266.50
266.50
260.50
262.25
262.09
1,384,182
Jan 6, 2026
267.75
270.80
265.50
266.55
266.39
1,479,114
Jan 5, 2026
272.70
276.80
267.10
267.75
267.59
2,732,286
Jan 2, 2026
276.95
279.15
268.25
271.90
271.73
3,298,677
Jan 1, 2026
271.90
280.00
268.00
276.00
275.83
5,182,472
Dec 31, 2025
260.60
272.80
260.60
272.00
271.83
6,829,259
Dec 30, 2025
263.00
263.65
253.15
259.85
259.69
2,054,400
Dec 29, 2025
271.00
273.90
260.10
262.60
262.44
3,164,007
Dec 26, 2025
266.00
275.00
261.20
267.55
267.39
6,720,205
Dec 24, 2025
265.00
274.10
258.65
263.00
262.84
7,759,584
Dec 23, 2025
254.00
262.25
253.00
262.25
262.09
2,910,946
Dec 22, 2025
240.15
249.80
238.00
249.80
249.65
2,440,065
Dec 19, 2025
230.00
237.95
227.10
237.95
237.80
3,537,824
Dec 18, 2025
223.55
229.50
220.65
226.65
226.51
2,350,265
Dec 17, 2025
228.55
229.90
222.05
223.55
223.41
1,700,548
Dec 16, 2025
236.00
236.00
227.75
228.60
228.46
1,528,020
Dec 15, 2025
236.25
239.85
230.00
236.00
235.85
3,576,278
Dec 12, 2025
228.00
236.00
228.00
236.00
235.85
2,258,666
Dec 11, 2025
232.75
232.75
219.65
224.80
224.66
4,560,764
Dec 10, 2025
240.20
246.00
230.00
231.20
231.06
3,037,250
Dec 9, 2025
242.00
244.00
236.40
240.20
240.05
4,637,115
Dec 8, 2025
260.95
261.60
248.80
248.80
248.65
2,254,389
Dec 5, 2025
267.00
270.10
260.00
261.90
261.74
2,017,630
Dec 4, 2025
270.80
270.90
265.10
265.95
265.79
1,636,444
Dec 3, 2025
280.55
280.55
269.60
270.85
270.68
2,453,555
Dec 2, 2025
267.40
281.50
265.00
280.35
280.18
5,836,826
Dec 1, 2025
264.15
273.00
264.10
268.30
268.14
1,809,987
Nov 28, 2025
267.20
268.95
262.50
263.20
263.04
1,464,371
Nov 27, 2025
272.00
272.90
266.00
267.20
267.04
1,388,243
Nov 26, 2025
273.10
277.30
270.00
271.30
271.13
2,769,588
Nov 25, 2025
262.30
272.65
256.55
272.65
272.48
3,532,650
Nov 24, 2025
272.00
272.50
258.15
259.70
259.54
2,463,187
Nov 21, 2025
282.00
282.10
271.00
271.70
271.53
2,428,829
Nov 20, 2025
280.70
285.90
278.25
283.30
283.13
2,687,882
Nov 19, 2025
274.70
283.00
270.50
279.40
279.23
3,051,016
Nov 18, 2025
280.05
280.05
272.50
274.00
273.83
1,411,977
Nov 17, 2025
284.35
285.90
278.00
278.85
278.68
1,759,361
Nov 14, 2025
278.50
288.60
278.05
283.50
283.33
3,371,665
Nov 13, 2025
281.70
285.65
276.10
279.45
279.28
3,275,975
Nov 12, 2025
280.80
283.25
273.15
281.65
281.48
4,064,761
Nov 11, 2025
264.30
276.45
263.80
276.45
276.28
5,181,619
Nov 10, 2025
270.05
271.75
262.15
263.30
263.14
3,180,350
Nov 7, 2025
265.80
273.55
257.30
268.45
268.29
6,387,965
Nov 6, 2025
289.00
291.75
264.50
266.35
266.19
10,868,084
Nov 4, 2025
279.90
286.00
276.35
277.90
277.73
3,474,407
Nov 3, 2025
278.50
289.70
277.00
278.25
278.08
4,229,183
