Apollo Micro Systems

APLL
🏛️ india →
324.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 16.70 17.96 16.29 16.47 2.4M
2021-12-30 13.90 16.44 13.70 16.39 3.9M
2021-12-29 14.21 14.49 13.55 13.70 0.7M
2021-12-28 14.58 15.03 13.73 14.14 2.5M
2021-12-27 12.94 14.47 12.53 14.35 2.1M
2021-12-24 12.47 12.86 12.17 12.67 0.5M
2021-12-23 11.67 12.40 11.47 11.97 0.2M
2021-12-22 11.49 11.60 11.41 11.48 0.0M
2021-12-21 11.45 11.70 11.20 11.34 0.1M
2021-12-20 11.24 11.50 11.10 11.24 0.2M
2021-12-17 11.73 11.85 11.34 11.40 0.1M
2021-12-16 12.85 12.85 11.70 11.74 0.1M
2021-12-15 12.53 12.59 11.76 11.93 0.3M
2021-12-14 12.30 13.00 12.15 12.52 0.8M
2021-12-13 11.76 13.01 11.72 12.50 0.8M
2021-12-10 11.48 11.48 11.17 11.25 0.0M
2021-12-09 11.25 11.30 11.14 11.17 0.0M
2021-12-08 11.18 11.36 11.06 11.18 0.2M
2021-12-07 10.92 11.08 10.89 11.04 0.1M
2021-12-06 10.91 11.21 10.90 10.93 0.1M
2021-12-03 11.12 11.26 11.03 11.05 0.0M
2021-12-02 10.90 11.16 10.81 11.06 0.0M
2021-12-01 11.03 11.03 10.80 10.83 0.1M
2021-11-30 11.20 11.20 10.86 10.94 0.1M
2021-11-29 10.54 11.29 10.40 10.88 0.2M
2021-11-26 11.35 11.55 10.97 11.04 0.1M
2021-11-25 11.90 11.90 11.25 11.34 0.0M
2021-11-24 11.33 11.49 11.00 11.23 0.1M
2021-11-23 11.09 11.38 10.90 11.25 0.1M
2021-11-22 11.22 11.47 11.05 11.07 0.2M
2021-11-18 11.50 11.80 11.46 11.51 0.2M
2021-11-17 11.50 11.88 11.50 11.65 0.0M
2021-11-16 11.55 11.78 11.55 11.62 0.2M
2021-11-15 12.18 12.18 11.55 11.63 0.2M
2021-11-12 12.25 12.30 11.85 11.89 0.1M
2021-11-11 12.51 12.60 12.14 12.16 0.2M
2021-11-10 12.40 13.00 12.36 12.54 0.3M
2021-11-09 12.58 12.58 12.21 12.37 0.1M
2021-11-08 12.25 12.58 12.08 12.50 0.2M
2021-11-04 12.18 12.18 11.75 12.01 0.1M
2021-11-03 11.68 12.06 11.67 11.71 0.1M
2021-11-02 11.69 11.80 11.61 11.67 0.1M
2021-11-01 11.55 11.86 11.43 11.63 0.1M
2021-10-29 11.49 11.63 11.31 11.52 0.0M
2021-10-28 11.86 11.86 11.42 11.53 0.0M
2021-10-27 12.18 12.18 11.73 11.85 0.1M
2021-10-26 11.62 11.77 11.47 11.69 0.1M
2021-10-25 12.05 12.05 11.50 11.56 0.1M
2021-10-22 12.20 12.20 11.59 11.78 0.1M
2021-10-21 11.73 11.92 11.62 11.70 0.1M
2021-10-20 11.20 11.85 11.20 11.68 0.1M
2021-10-19 12.21 12.30 11.73 11.83 0.1M
2021-10-18 12.55 12.55 12.11 12.13 0.1M
2021-10-14 12.31 12.34 12.07 12.08 0.1M
2021-10-13 12.50 12.56 12.16 12.22 0.2M
2021-10-12 12.80 12.80 12.22 12.40 0.2M
2021-10-11 12.10 12.40 12.10 12.27 0.4M
2021-10-08 12.05 12.24 11.96 12.03 0.1M
2021-10-07 12.16 12.24 12.00 12.05 0.2M
2021-10-06 12.16 12.50 11.91 11.95 0.4M
2021-10-05 12.56 12.56 12.27 12.33 0.2M
2021-10-04 12.09 12.70 12.09 12.51 0.7M
2021-10-01 11.80 12.55 11.71 12.25 1.2M
2021-09-30 11.80 11.86 11.64 11.66 0.1M
2021-09-29 11.27 11.98 11.27 11.65 0.1M
2021-09-28 11.80 11.85 11.52 11.62 0.2M
2021-09-27 11.89 11.99 11.51 11.77 0.1M
2021-09-24 12.10 12.14 11.67 11.71 0.3M
2021-09-23 11.82 12.04 11.75 11.78 0.1M
2021-09-22 11.95 11.95 11.55 11.64 0.3M
2021-09-21 11.40 11.58 11.28 11.49 0.1M
2021-09-20 11.22 12.03 11.22 11.41 0.3M
2021-09-17 12.10 12.25 11.50 11.67 0.3M
2021-09-16 12.12 12.47 12.03 12.11 0.3M
2021-09-15 12.75 12.75 12.30 12.38 0.3M
2021-09-14 12.70 12.89 12.36 12.65 0.7M
2021-09-13 11.65 13.06 11.65 12.55 1.5M
2021-09-09 11.11 11.59 11.11 11.34 0.0M
2021-09-08 11.22 11.54 11.19 11.41 0.2M
2021-09-07 11.50 11.50 11.30 11.36 0.0M
2021-09-06 11.87 11.87 11.30 11.48 0.1M
2021-09-03 11.20 11.45 11.20 11.37 0.2M
2021-09-02 11.20 11.50 11.20 11.30 0.1M
2021-09-01 11.35 11.51 11.15 11.27 0.1M
2021-08-31 11.45 11.47 11.21 11.24 0.1M
2021-08-30 11.60 11.82 11.39 11.47 0.2M
2021-08-27 10.99 11.78 10.90 11.52 0.8M
2021-08-26 10.35 10.89 10.35 10.79 0.4M
2021-08-25 10.50 10.64 10.36 10.52 0.1M
2021-08-24 9.91 10.51 9.91 10.34 0.1M
2021-08-23 11.00 11.00 9.85 9.96 0.5M
2021-08-20 10.81 10.81 10.51 10.53 0.1M
2021-08-18 11.07 11.10 10.80 10.82 0.1M
2021-08-17 11.10 11.22 10.92 11.03 0.1M
2021-08-16 11.25 11.34 11.01 11.09 0.2M
2021-08-13 11.60 11.60 11.13 11.28 0.3M
2021-08-12 11.70 11.81 11.60 11.66 0.5M
2021-08-11 11.40 11.91 10.73 11.41 0.3M
2021-08-10 12.34 12.45 11.53 11.79 0.9M
2021-08-09 12.56 12.56 12.01 12.08 0.2M
2021-08-06 11.80 12.57 11.80 12.31 0.4M
2021-08-05 12.83 12.83 11.82 12.06 0.7M
2021-08-04 12.81 13.22 12.43 12.54 0.8M
2021-08-03 11.55 12.98 11.55 12.79 1.9M
2021-08-02 11.65 11.97 11.65 11.74 0.3M
2021-07-30 12.00 12.00 11.44 11.59 0.3M
2021-07-29 11.52 11.57 11.38 11.42 0.2M
2021-07-28 11.68 11.68 11.27 11.41 0.2M
2021-07-27 11.62 12.03 11.44 11.50 0.6M
2021-07-26 11.89 11.89 11.57 11.61 0.1M
2021-07-23 11.91 11.98 11.70 11.73 0.2M
2021-07-22 11.86 12.13 11.84 12.00 0.2M
2021-07-20 11.93 12.00 11.56 11.63 0.3M
2021-07-19 12.15 12.36 11.85 11.95 0.7M
2021-07-16 12.44 12.50 12.14 12.16 0.3M
2021-07-15 12.56 12.60 12.15 12.32 1.6M
2021-07-14 11.44 12.45 11.44 12.35 1.6M
2021-07-13 11.49 11.63 11.33 11.39 0.3M
2021-07-12 11.35 11.55 11.29 11.35 0.1M
2021-07-09 11.23 11.40 11.20 11.26 0.2M
2021-07-08 11.82 11.82 11.20 11.26 0.2M
2021-07-07 11.36 11.81 11.33 11.57 0.8M
2021-07-06 11.51 11.55 11.27 11.36 0.3M
2021-07-05 11.10 11.50 11.10 11.45 0.3M
2021-07-02 11.47 11.49 11.26 11.34 0.1M
2021-07-01 11.90 11.90 11.37 11.40 0.2M
2021-06-30 11.73 11.73 11.40 11.43 0.1M
2021-06-29 11.55 11.64 11.42 11.44 0.1M
2021-06-28 11.62 11.66 11.37 11.42 0.1M
2021-06-25 11.56 11.64 11.44 11.50 0.1M
2021-06-24 11.57 11.65 11.41 11.44 0.3M
2021-06-23 11.54 11.76 11.37 11.46 0.2M
2021-06-22 11.50 11.64 11.31 11.47 0.1M
2021-06-21 11.29 11.31 10.97 11.24 0.1M
2021-06-18 11.61 11.67 11.01 11.29 0.1M
2021-06-17 11.36 11.85 11.36 11.51 0.3M
2021-06-16 11.76 11.96 11.59 11.66 0.2M
2021-06-15 11.69 12.02 11.67 11.74 0.4M
2021-06-14 11.94 11.98 11.46 11.65 0.4M
2021-06-11 12.23 12.23 11.63 11.88 0.2M
2021-06-10 11.50 12.46 11.45 12.07 1.4M
2021-06-09 11.75 11.95 11.42 11.50 0.4M
2021-06-08 11.79 11.79 11.41 11.61 0.1M
2021-06-07 11.72 11.80 11.54 11.57 0.2M
2021-06-04 11.25 11.75 11.15 11.60 0.8M
2021-06-03 11.40 11.40 11.07 11.15 0.1M
2021-06-02 11.04 11.16 10.98 11.02 0.1M
2021-06-01 11.09 11.28 10.93 10.97 0.3M
2021-05-31 11.07 11.14 10.94 10.98 0.1M
2021-05-28 11.40 11.40 10.99 11.02 0.3M
2021-05-27 11.20 11.34 11.11 11.17 0.3M
2021-05-26 11.80 11.80 10.95 11.16 0.3M
2021-05-25 11.80 11.97 11.51 11.54 0.6M
2021-05-24 11.84 11.84 11.37 11.58 0.2M
2021-05-21 11.70 12.28 11.68 11.77 2.5M
2021-05-20 10.89 11.65 10.89 11.49 0.5M
2021-05-19 10.65 10.93 10.59 10.79 0.3M
2021-05-18 10.68 10.80 10.59 10.62 0.1M
2021-05-17 10.21 10.75 10.21 10.59 0.2M
2021-05-14 10.79 10.85 10.40 10.45 0.2M
2021-05-12 10.70 11.04 10.59 10.64 0.3M
2021-05-11 10.75 10.77 10.30 10.52 0.1M
2021-05-10 10.50 10.92 10.50 10.62 0.4M
2021-05-07 10.68 10.68 10.44 10.51 0.2M
2021-05-06 10.70 10.76 10.52 10.57 0.2M
2021-05-05 10.77 10.95 10.55 10.68 0.4M
2021-05-04 10.40 11.31 10.14 10.61 0.7M
2021-05-03 10.44 10.60 9.93 10.27 0.4M
2021-04-30 10.70 10.89 10.01 10.29 0.7M
2021-04-29 9.39 11.05 9.37 11.05 3.3M
2021-04-28 9.00 9.26 8.90 9.21 0.3M
2021-04-27 9.19 9.19 8.91 9.00 0.1M
2021-04-26 9.19 9.19 8.95 8.99 0.1M
2021-04-23 9.19 9.29 9.07 9.11 0.1M
2021-04-22 8.90 9.60 8.83 9.18 0.1M
2021-04-20 9.00 9.02 8.88 8.90 0.0M
2021-04-19 8.98 8.99 8.60 8.85 0.1M
2021-04-16 9.13 9.13 9.03 9.06 0.0M
2021-04-15 9.47 9.47 8.88 8.99 0.1M
2021-04-13 9.24 9.24 8.80 9.10 0.2M
2021-04-12 9.40 9.40 8.61 8.79 0.5M
2021-04-09 9.72 9.96 9.44 9.48 0.3M
2021-04-08 9.66 9.67 9.46 9.48 0.2M
2021-04-07 9.47 9.65 9.36 9.50 0.1M
2021-04-06 9.60 9.60 9.43 9.49 0.1M
2021-04-05 9.51 9.89 9.40 9.48 0.9M
2021-04-01 9.30 10.00 9.29 9.90 0.1M
2021-03-31 9.70 9.70 9.00 9.12 0.3M
2021-03-30 9.11 9.43 8.90 9.07 0.7M
2021-03-26 9.62 9.65 9.14 9.29 0.2M
2021-03-25 9.85 9.85 9.22 9.43 0.4M
2021-03-24 10.05 10.05 9.73 9.81 0.1M
2021-03-23 10.15 10.25 9.90 9.97 0.4M
2021-03-22 10.26 10.26 9.65 9.91 1.3M
2021-03-19 10.10 10.39 9.73 9.94 1.2M
2021-03-18 10.65 10.84 10.15 10.31 1.5M
2021-03-17 10.89 11.10 10.60 10.73 0.2M
2021-03-16 11.01 11.01 10.82 10.89 0.1M
2021-03-15 11.00 11.25 10.85 10.93 0.5M
2021-03-12 11.10 11.21 11.05 11.09 0.1M
2021-03-10 10.80 11.37 10.80 11.12 0.6M
2021-03-09 11.39 11.46 11.13 11.18 0.5M
2021-03-08 11.46 11.59 11.31 11.36 1.1M
2021-03-05 11.30 11.64 11.30 11.35 0.3M
2021-03-04 11.44 11.68 11.34 11.48 0.3M
2021-03-03 11.44 11.84 11.43 11.51 0.2M
2021-03-02 11.23 11.45 11.15 11.38 0.3M
2021-03-01 11.20 11.38 11.03 11.10 0.5M
2021-02-26 11.28 11.34 9.46 10.80 0.6M
2021-02-25 11.31 11.37 11.28 11.30 0.0M
2021-02-24 11.35 11.41 10.91 11.28 0.1M
2021-02-23 11.42 11.45 11.22 11.27 0.1M
2021-02-22 11.40 11.54 11.12 11.34 0.3M
2021-02-19 11.60 11.60 11.08 11.23 0.1M
2021-02-18 11.40 11.42 11.21 11.38 0.1M
2021-02-17 11.48 11.60 10.86 11.15 0.4M
2021-02-16 11.49 11.54 11.11 11.30 0.3M
2021-02-15 11.58 11.70 11.30 11.36 0.5M
2021-02-12 11.85 11.89 11.69 11.76 0.1M
2021-02-11 11.50 11.95 11.50 11.57 0.4M
2021-02-10 12.28 12.28 11.57 11.70 0.1M
2021-02-09 11.90 12.35 11.81 11.96 0.5M
2021-02-08 12.07 12.13 11.72 11.79 0.1M
2021-02-05 12.30 12.36 11.86 11.91 0.3M
2021-02-04 12.40 12.40 12.11 12.18 0.1M
2021-02-03 12.26 12.45 12.06 12.10 0.3M
2021-02-02 12.35 12.65 12.02 12.10 0.4M
2021-02-01 12.37 12.37 12.06 12.14 0.1M
2021-01-29 12.89 12.89 12.10 12.12 0.0M
2021-01-28 11.75 12.49 11.75 12.03 0.2M
2021-01-27 12.64 12.74 12.10 12.15 0.0M
2021-01-25 13.42 13.50 12.43 12.51 0.1M
2021-01-22 13.66 13.66 13.18 13.32 0.1M
2021-01-21 14.18 14.18 13.48 13.54 0.1M
2021-01-20 13.71 14.19 13.60 13.74 0.3M
2021-01-19 13.70 14.06 13.63 13.66 0.1M
2021-01-18 14.04 14.18 13.30 13.41 0.2M
2021-01-15 14.36 14.45 13.82 13.97 0.2M
2021-01-14 14.01 14.85 13.65 14.26 0.6M
2021-01-13 14.22 14.50 13.62 13.82 0.3M
2021-01-12 14.85 14.85 14.01 14.05 0.5M
2021-01-11 13.01 15.52 13.01 14.76 4.8M
2021-01-08 12.20 13.12 12.14 12.96 0.8M
2021-01-07 12.53 12.53 12.20 12.22 0.0M
2021-01-06 12.29 12.39 12.14 12.18 0.1M
2021-01-05 12.35 12.35 12.15 12.21 0.1M
2021-01-04 12.59 12.59 12.21 12.33 0.1M
2021-01-01 12.37 12.48 12.35 12.36 0.0M