Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Apollo Micro Systems Limited (APOLLO.NS)

Compare
119.74
+1.03
+(0.87%)
At close: April 17 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025118.71120.30117.10119.74119.747,313,464
Apr 16, 2025119.90122.00118.22118.71118.716,647,217
Apr 15, 2025115.00119.22114.50117.86117.864,984,414
Apr 11, 2025115.00115.53112.30112.67112.673,038,273
Apr 9, 2025112.00113.50110.49111.56111.562,388,897
Apr 8, 2025113.02114.75111.31113.37113.374,535,689
Apr 7, 2025108.99110.99105.30108.15108.157,149,355
Apr 4, 2025122.75123.49115.10116.74116.744,599,614
Apr 3, 2025122.25125.25121.62123.16123.164,152,844
Apr 2, 2025120.49125.48118.30124.72124.727,137,511
Apr 1, 2025123.00124.80119.33119.72119.725,917,710
Mar 28, 2025124.75128.20121.61122.72122.728,707,808
Mar 27, 2025122.50125.60120.48123.95123.959,659,084
Mar 26, 2025119.50124.50118.35122.94122.948,959,496
Mar 25, 2025126.21126.30118.20119.53119.537,802,410
Mar 24, 2025127.00129.80124.49125.41125.4110,707,139
Mar 21, 2025118.94128.05118.16125.18125.1817,199,694
Mar 20, 2025119.43120.50115.50118.00118.005,845,075
Mar 19, 2025118.40121.59118.00118.49118.497,137,879
Mar 18, 2025113.84113.84113.84113.84113.84-
Mar 17, 2025113.90117.91112.84113.84113.845,081,323
Mar 13, 2025113.45116.50111.70112.75112.754,532,977
Mar 12, 2025115.90116.80111.43112.41112.414,504,256
Mar 11, 2025114.91116.08113.11115.43115.433,479,556
Mar 10, 2025121.47123.41115.02116.90116.906,699,973
Mar 7, 2025114.50122.20113.28121.37121.379,441,546
Mar 6, 2025114.80115.29112.32113.84113.844,245,107
Mar 5, 2025112.50114.55112.28113.13113.134,695,815
Mar 4, 2025107.81113.59107.17111.74111.745,176,377
Mar 3, 2025112.98114.90106.13110.22110.226,028,084
Feb 28, 2025113.50115.81111.60112.68112.685,259,431
Feb 27, 2025118.58118.58114.08115.27115.275,405,344
Feb 25, 2025116.18119.70115.25116.58116.584,444,307
Feb 24, 2025114.30118.00111.46115.57115.577,873,721
Feb 21, 2025118.00122.88114.55115.75115.757,675,958
Feb 20, 2025117.93123.05115.83118.28118.286,873,141
Feb 19, 2025106.10120.00105.00118.46118.4611,372,274
Feb 18, 2025113.28113.86103.77106.05106.055,834,768
Feb 17, 2025112.50115.50109.51113.30113.306,344,961
Feb 14, 2025122.00123.07112.47113.78113.787,192,753
Feb 13, 2025120.24124.40119.76120.69120.696,173,529
Feb 12, 2025120.49124.30114.70120.25120.259,606,261
Feb 11, 2025124.79125.20118.20119.08119.085,391,510
Feb 10, 2025129.00129.70123.50125.00125.004,568,335
Feb 7, 2025130.70134.80126.20128.38128.389,268,652
Feb 6, 2025130.38134.90128.30129.78129.784,869,146
Feb 5, 2025138.00138.00127.10128.16128.167,692,001
Feb 4, 2025125.00132.45124.60128.46128.466,495,344
Feb 3, 2025126.50129.67121.25122.33122.335,598,745
Feb 1, 2025138.25143.25128.11130.06130.069,589,504
Jan 31, 2025132.15139.50128.82137.67137.678,396,750
Jan 30, 2025127.95137.70127.40130.59130.5914,610,727
Jan 29, 2025120.59126.70120.59124.53124.535,360,881
Jan 28, 2025125.00127.44112.30118.93118.939,575,209
Jan 27, 2025128.70128.99121.06123.66123.666,271,961
Jan 24, 2025140.11140.80130.15130.71130.715,967,535
Jan 23, 2025137.50145.70137.10140.28140.288,881,717
Jan 22, 2025145.85145.85133.55139.60139.6010,491,087
Jan 21, 2025151.20157.00142.11144.27144.2721,772,584
Jan 20, 2025131.50155.44128.16151.28151.2835,413,009
Jan 17, 2025128.77134.90126.71131.38131.388,155,643
Jan 16, 2025128.50133.50127.00127.91127.915,483,081
Jan 15, 2025130.39131.40124.50126.57126.576,147,589
Jan 14, 2025124.94129.90122.01128.96128.968,702,294
Jan 13, 2025119.00129.49117.30121.18121.1811,596,696
Jan 10, 2025128.71128.71118.30119.35119.357,965,769
Jan 9, 2025133.74134.39128.02129.44129.444,875,192
Jan 8, 2025136.98139.94130.20133.55133.558,026,047
Jan 7, 2025128.00138.44127.50135.65135.6514,432,343
Jan 6, 2025139.55141.00127.11128.59128.5915,866,500
Jan 3, 2025124.86139.70122.35138.25138.2537,748,697
Jan 2, 2025121.79124.97118.16123.96123.9615,355,943
Jan 1, 2025117.50123.98116.71120.68120.6820,407,186
Dec 31, 2024108.00117.50106.83115.48115.4820,564,917
Dec 30, 202499.30110.6099.01107.70107.7023,114,404
Dec 27, 202495.0099.0094.7198.4198.412,012,681
Dec 26, 202496.0096.5593.9594.3594.35760,355
Dec 24, 202493.3996.2593.3995.0695.061,011,351
Dec 23, 202495.1995.2092.5593.3293.32885,679
Dec 20, 202496.6998.0093.5694.1594.151,147,541
Dec 19, 202495.0097.8094.0596.7496.741,101,162
Dec 18, 202496.9997.9795.4195.9295.92819,441
Dec 17, 202497.6297.9596.4596.6196.61582,088
Dec 16, 202497.0099.2096.9297.6197.61885,634
Dec 13, 202497.7497.7596.1696.7196.71914,675
Dec 12, 202499.2999.8397.7598.0098.00741,697
Dec 11, 202498.69100.4798.5599.1399.13992,829
Dec 10, 2024100.99101.1997.4598.4598.451,782,388
Dec 9, 2024100.50101.9099.63100.64100.641,411,309
Dec 6, 2024100.80102.2099.67100.71100.711,674,370
Dec 5, 2024102.09102.09100.40100.69100.69896,233
Dec 4, 2024102.28104.55101.01101.62101.621,958,273
Dec 3, 2024101.19103.20101.04101.71101.711,922,623
Dec 2, 2024100.19103.6098.33101.06101.062,340,776
Nov 29, 202496.31101.3095.60100.11100.113,350,877
Nov 28, 202495.4897.2094.9996.3196.311,530,204
Nov 27, 202494.5097.3893.6095.0195.011,784,423
Nov 26, 202496.9596.9593.6094.2994.29985,749
Nov 25, 202494.4097.9093.1196.0396.032,799,503
Nov 22, 202492.1992.9090.7591.4991.491,479,256
Nov 21, 202492.9993.5090.2592.1992.191,017,966
Nov 19, 202494.0095.5592.5092.9092.901,155,228
Nov 18, 202498.0098.0093.0293.2993.291,246,122
Nov 14, 202494.0897.6093.6094.4194.41849,757
Nov 13, 202496.3597.1593.6094.0894.081,108,298
Nov 12, 202498.5299.4597.0097.1797.17671,360
Nov 11, 202499.4599.7997.7598.2798.27933,154
Nov 8, 2024100.67101.2999.4099.6699.66891,226
Nov 7, 2024103.21105.1099.83100.36100.362,287,330
Nov 6, 2024100.90103.91100.24103.56103.562,221,210
Nov 5, 202499.85101.0099.1299.8499.841,071,368
Nov 4, 2024102.55103.1099.3599.8599.851,139,743
Nov 1, 2024102.50102.98102.00102.55102.55532,775
Oct 31, 2024101.97103.48101.06101.38101.381,328,152
Oct 30, 2024100.00104.00100.00102.38102.382,488,434
Oct 29, 2024100.80100.9598.69100.49100.491,468,083
Oct 28, 2024104.55105.6999.32100.32100.323,424,480
Oct 25, 2024100.00106.9996.29102.13102.1314,255,848
Oct 24, 202493.57101.6092.5098.4798.472,853,844
Oct 23, 202490.9995.0087.9993.5793.571,504,527
Oct 22, 202495.9995.9990.3091.2291.221,332,234
Oct 21, 202498.9899.4995.5096.2896.281,049,688
Oct 18, 202498.7599.6596.8198.8898.88644,833
Oct 17, 2024100.17100.7098.7099.0699.06681,252
Oct 16, 202499.88100.9099.00100.01100.01728,089
Oct 15, 2024100.30101.4099.6099.8899.88703,721
Oct 14, 2024101.09101.6099.5799.9399.93878,263
Oct 11, 2024102.80103.49100.35100.92100.92959,625
Oct 10, 2024101.81104.31101.42102.59102.591,559,102
Oct 9, 2024102.49103.40100.36101.11101.11809,373
Oct 8, 202497.49102.2595.95101.59101.591,127,608
Oct 7, 2024101.10102.3196.9097.3997.391,468,890
Oct 4, 2024102.21103.45100.30101.62101.621,318,076
Oct 3, 2024101.49102.49101.00102.22102.221,117,912
Oct 1, 2024103.00104.24102.61103.10103.10743,109
Sep 30, 2024104.47104.55102.80103.05103.05861,078
Sep 27, 2024104.20105.40104.00104.47104.47792,025
Sep 26, 2024105.10105.48103.23103.88103.881,029,198
Sep 25, 2024106.17107.90104.80105.03105.031,293,281
Sep 24, 2024107.95109.41106.00106.37106.371,115,545
Sep 23, 2024107.26109.54106.21107.95107.952,297,921
Sep 20, 2024 0.05 Dividend
Sep 20, 2024106.90107.75105.55107.21107.211,498,317
Sep 19, 2024109.92110.49104.40106.02105.972,514,242
Sep 18, 2024106.48112.50105.63109.95109.905,444,877
Sep 17, 2024111.90112.34106.00106.78106.733,206,036
Sep 16, 2024109.98113.00107.37111.53111.488,775,595
Sep 13, 2024102.42107.80101.81107.13107.083,939,397
Sep 12, 2024102.90103.10101.40102.24102.191,008,012
Sep 11, 2024103.80103.80101.61101.99101.94859,329
Sep 10, 2024102.39104.00102.26103.38103.33918,497
Sep 9, 2024102.88102.88100.21101.69101.641,432,664
Sep 6, 2024103.85104.39102.07102.89102.842,106,081
Sep 5, 2024102.50104.60102.50103.88103.831,828,519
Sep 4, 2024102.60104.09101.84101.99101.942,571,847
Sep 3, 2024104.75105.75102.76103.39103.343,738,119
Sep 2, 2024105.75108.00103.75104.00103.954,719,314
Aug 30, 2024106.00106.95104.30104.50104.452,849,973
Aug 29, 2024106.48107.75105.15105.48105.433,776,193
Aug 28, 2024105.90108.40105.61105.92105.874,261,804
Aug 27, 2024105.00106.03104.60105.00104.951,773,551
Aug 26, 2024105.85107.95104.51105.00104.953,580,145
Aug 23, 2024106.40107.69104.80105.26105.212,357,992
Aug 22, 2024106.15109.00105.80106.00105.953,304,011
Aug 21, 2024107.50107.50105.41105.85105.803,165,969
Aug 20, 2024108.45109.39106.90107.05107.002,860,729
Aug 19, 2024110.30111.51107.40107.98107.932,930,551
Aug 16, 2024109.89111.50107.70109.07109.023,493,608
Aug 14, 2024109.80109.90105.63106.69106.641,674,028
Aug 13, 2024110.95112.20108.50108.93108.882,543,604
Aug 12, 2024113.00114.50109.05110.37110.327,571,058
Aug 9, 2024113.00120.40111.70112.57112.529,977,864
Aug 8, 2024111.00115.00109.80110.77110.725,702,912
Aug 7, 2024113.00114.49109.50111.32111.274,634,569
Aug 6, 2024111.41114.90108.00108.77108.722,237,064
Aug 5, 2024112.35114.76111.24111.24111.192,565,602
Aug 2, 2024113.02121.48112.43117.10117.042,658,577
Aug 1, 2024119.25119.94115.20115.70115.651,626,545
Jul 31, 2024121.00121.19118.87119.25119.191,243,999
Jul 30, 2024122.19124.45119.70120.13120.072,683,284
Jul 29, 2024124.00125.39121.25122.00121.943,665,351
Jul 26, 2024125.80128.38118.92120.74120.685,193,952
Jul 25, 2024118.50123.19118.40123.19123.134,940,844
Jul 24, 2024114.89117.33113.99117.33117.27783,370
Jul 23, 2024114.75116.30108.47111.75111.702,678,812
Jul 22, 2024118.50118.80112.70114.18114.133,045,907
Jul 19, 2024125.39126.35114.95116.79116.7311,182,198
Jul 18, 2024114.00121.00111.90121.00120.9414,127,739
Jul 16, 2024115.24115.24115.24115.24115.19906,914
Jul 15, 2024109.76109.76109.76109.76109.711,066,169
Jul 12, 2024106.00106.89104.10104.54104.491,332,977
Jul 11, 2024106.00106.48104.75104.96104.911,025,198
Jul 10, 2024107.80107.95104.00105.50105.451,268,585
Jul 9, 2024107.90108.49106.20107.16107.111,419,347
Jul 8, 2024107.26109.20106.05107.09107.042,038,831
Jul 5, 2024104.56109.20104.20106.29106.244,451,812
Jul 4, 2024105.30107.00103.40104.47104.422,651,523
Jul 3, 2024105.73106.49103.70104.98104.932,299,485
Jul 2, 2024105.85109.65104.51105.04104.993,266,844
Jul 1, 2024107.50110.44104.90105.08105.033,111,101
Jun 28, 2024106.70107.49105.66106.95106.90686,354
Jun 27, 2024106.90109.47105.00105.82105.771,329,029
Jun 26, 2024108.80109.40106.50106.73106.68960,409
Jun 25, 2024110.65111.80107.80108.69108.64912,187
Jun 24, 2024112.00113.95109.06109.69109.641,671,561
Jun 21, 2024117.00118.24110.50112.18112.132,866,810
Jun 20, 2024112.87115.65110.30115.61115.565,663,634
Jun 19, 2024111.00114.33109.00110.15110.104,430,466
Jun 18, 2024105.95108.89105.26108.89108.844,582,229
Jun 14, 2024103.60107.11103.40103.71103.664,110,130
Jun 13, 2024104.01104.85102.84102.97102.921,874,214
Jun 12, 2024104.16105.90102.11102.95102.901,748,408
Jun 11, 2024106.20107.12103.92104.09104.041,611,897
Jun 10, 2024109.00109.00104.50105.02104.97693,664
Jun 7, 2024108.15109.65106.50107.00106.95969,912
Jun 6, 2024103.15107.10103.00105.85105.801,010,667
Jun 5, 202498.25103.7098.25102.00101.951,591,280
Jun 4, 2024108.85109.00103.40103.40103.35594,251
Jun 3, 2024111.60111.60108.00108.85108.80777,500
May 31, 2024107.20108.90105.00106.45106.40583,033
May 30, 2024106.90108.00106.15106.55106.50404,209
May 29, 2024106.55108.80105.00106.80106.75494,467
May 28, 2024112.00112.45108.10108.95108.90492,871
May 27, 2024112.50114.05110.90111.30111.25960,930
May 24, 2024111.15112.40110.15110.90110.85806,615
May 23, 2024112.40113.50109.45110.35110.30795,069
May 22, 2024113.50114.90110.00111.45111.401,354,270
May 21, 2024118.50118.50109.50111.10111.052,996,668
May 17, 2024103.15108.00103.15107.90107.851,196,725
May 16, 2024103.65104.25102.00102.90102.85408,130
May 15, 2024105.90105.90101.00102.80102.75383,118
May 14, 2024100.95104.45100.90104.00103.95406,272
May 13, 2024104.00104.0097.5099.6099.55616,444
May 10, 2024102.30103.45100.00101.60101.55231,703
May 9, 2024104.85104.85100.75101.15101.10238,672
May 8, 2024101.85105.85101.00103.60103.55222,827
May 7, 2024105.80106.60100.50101.85101.80421,024
May 6, 2024108.95108.95104.00105.75105.70301,050
May 3, 2024108.80108.80105.90106.60106.55393,464
May 2, 2024106.05108.90106.05107.30107.25465,538
Apr 30, 2024110.95111.00108.65109.05109.00363,728
Apr 29, 2024111.00111.80108.60109.65109.60489,050
Apr 26, 2024111.00111.00109.15109.70109.65472,017
Apr 25, 2024108.55111.05108.50109.65109.60568,039
Apr 24, 2024109.00113.00109.00109.15109.10643,980
Apr 23, 2024109.60110.80106.90108.20108.15814,725
Apr 22, 2024105.90110.00105.10109.70109.651,742,536
Apr 19, 2024104.20105.95102.55104.80104.75602,090
Apr 18, 2024108.10110.00105.95106.25106.20637,836

Related Tickers

PARAS.NS Paras Defence and Space Technologies Limited
1,035.65
-0.70%
 
DCXINDIA.NS DCX Systems Limited
247.41
+1.34%
 
GRSE.NS Garden Reach Shipbuilders & Engineers Limited
1,714.60
-0.40%
 
ZENTEC.NS Zen Technologies Limited
1,497.70
-1.07%
 
BDL.NS Bharat Dynamics Limited
1,393.20
-0.44%
 
BEL.NS Bharat Electronics Limited
295.15
+0.53%
 
MAZDOCK.NS Mazagon Dock Shipbuilders Limited
2,710.60
-0.78%
 
COCHINSHIP.BO Cochin Shipyard Limited
1,450.20
+0.24%
 
COCHINSHIP.NS Cochin Shipyard Limited
1,449.80
+0.21%
 
CFF.BO CFF Fluid Control Ltd
483.95
+1.99%