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

Apollo Micro Systems Ltd. (APOLLO) Historical Prices

Compare
3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 28, 2025
157.15
183.60
155.70
177.20
177.20
+13.74%
4,844,880
6.29
May 27, 2025
140.05
159.80
140.05
155.80
155.80
+12.25%
3,019,559
4.10
May 26, 2025
140.00
141.40
136.70
138.80
138.80
+0.11%
594,250
0.80
May 23, 2025
150.95
151.70
135.20
138.65
138.65
-7.97%
2,198,621
3.07
May 22, 2025
146.95
151.45
145.45
150.65
150.65
+3.36%
1,282,863
1.82
May 21, 2025
135.20
148.00
133.65
145.75
145.75
+7.76%
3,061,891
4.54
May 20, 2025
140.95
142.45
134.00
135.25
135.25
-3.57%
515,823
0.76
May 19, 2025
142.00
144.50
138.75
140.25
140.25
+0.04%
599,861
0.90
May 16, 2025
137.75
142.20
135.30
140.20
140.20
+2.67%
1,925,635
2.99
May 15, 2025
131.80
141.10
130.80
136.55
136.55
+4.24%
1,074,684
1.68
May 14, 2025
134.90
135.55
129.30
131.00
131.00
-1.61%
1,244,337
1.96
May 13, 2025
127.80
135.30
127.00
133.15
133.15
+4.31%
810,267
1.28
May 12, 2025
134.95
134.95
126.25
127.65
127.65
-2.03%
778,990
1.25
May 09, 2025
114.05
137.00
114.00
130.30
130.30
+11.75%
4,573,044
8.05
May 08, 2025
118.05
123.50
115.60
116.60
116.60
-1.14%
872,959
1.55
May 07, 2025
114.50
119.95
113.05
117.95
117.95
-0.51%
718,744
1.28
May 06, 2025
125.15
127.00
117.65
118.55
118.55
-4.97%
825,426
1.48
May 05, 2025
119.90
125.80
119.25
124.75
124.75
+7.17%
1,470,074
2.73
May 02, 2025
116.95
120.00
114.60
116.40
116.40
-0.64%
443,732
0.83
Apr 30, 2025
121.90
121.90
115.00
117.15
117.15
-3.34%
733,387
1.37
Apr 29, 2025
115.60
122.30
114.25
121.20
121.20
+5.71%
468,610
0.87
Apr 28, 2025
111.75
116.20
110.60
114.65
114.65
+2.69%
376,008
0.68
Apr 25, 2025
115.05
116.75
111.00
111.65
111.65
-4.00%
311,745
0.53
Apr 24, 2025
117.95
119.10
115.55
116.30
116.30
-1.44%
333,666
0.56
Apr 23, 2025
119.05
120.30
116.40
118.00
118.00
-0.42%
212,120
0.36
Apr 22, 2025
121.00
122.60
117.20
118.50
118.50
-1.70%
408,439
0.68
Apr 21, 2025
120.35
122.00
118.75
120.55
120.55
+0.71%
228,991
0.38
Apr 17, 2025
118.85
120.25
117.00
119.70
119.70
+0.76%
523,683
0.85
Apr 16, 2025
120.00
121.90
118.35
118.80
118.80
+0.85%
309,032
0.49
Apr 15, 2025
115.00
119.00
114.50
117.80
117.80
+4.57%
168,722
0.27
Apr 11, 2025
115.00
115.40
112.15
112.65
112.65
+0.90%
254,890
0.39
Apr 09, 2025
111.85
113.50
110.35
111.65
111.65
-1.59%
171,511
0.25
Apr 08, 2025
113.30
114.70
111.50
113.45
113.45
+5.00%
362,551
0.51
Apr 07, 2025
101.05
111.00
101.05
108.05
108.05
-7.65%
1,100,354
1.51
Apr 04, 2025
122.35
123.30
115.35
117.00
117.00
-5.03%
718,167
0.98
Apr 03, 2025
122.50
125.20
121.45
123.20
123.20
-1.24%
498,526
0.67
Apr 02, 2025
120.50
125.40
118.10
124.75
124.75
+4.18%
394,643
0.50
Apr 01, 2025
120.50
124.80
119.30
119.75
119.75
-2.36%
187,686
0.23
Mar 28, 2025
124.55
128.05
121.60
122.65
122.65
-0.97%
344,300
0.43
Mar 27, 2025
122.00
125.50
120.55
123.85
123.85
+0.65%
644,603
0.82
Mar 26, 2025
119.75
124.50
118.40
123.05
123.05
+3.01%
721,980
0.92
Mar 25, 2025
126.95
126.95
118.45
119.45
119.45
-4.63%
264,239
0.34
Mar 24, 2025
127.90
129.75
124.55
125.25
125.25
+0.12%
520,695
0.67
Mar 21, 2025
119.45
128.05
118.70
125.10
125.10
+6.06%
954,297
1.25
Mar 20, 2025
119.55
120.40
115.40
117.95
117.95
-0.38%
404,609
0.53
Mar 19, 2025
118.00
121.70
118.00
118.40
118.40
+0.47%
970,799
1.30
Mar 18, 2025
114.65
118.35
114.30
117.85
117.85
+3.56%
693,292
0.94
Mar 17, 2025
114.05
117.75
112.70
113.80
113.80
+0.89%
1,174,633
1.63
Mar 13, 2025
113.60
116.60
111.65
112.80
112.80
+0.31%
636,364
0.89
Mar 12, 2025
116.10
116.75
111.50
112.45
112.45
-2.51%
425,080
0.60
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