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
2022-12-30 28.10 29.14 28.10 29.14 0.3M
2022-12-29 27.39 28.12 26.78 27.76 0.6M
2022-12-28 25.60 26.90 25.30 26.78 0.6M
2022-12-27 24.82 26.15 24.80 25.62 0.1M
2022-12-26 23.30 25.65 23.27 25.25 0.3M
2022-12-23 25.70 25.70 24.49 24.49 0.3M
2022-12-22 27.10 27.43 25.65 25.78 0.2M
2022-12-21 27.19 28.53 26.55 27.00 0.4M
2022-12-20 27.05 27.23 26.87 27.18 0.1M
2022-12-19 26.20 27.42 26.20 27.26 0.2M
2022-12-16 28.49 28.49 26.60 27.15 0.2M
2022-12-15 27.67 28.45 27.67 27.93 0.1M
2022-12-14 27.95 28.66 27.66 27.84 0.5M
2022-12-13 27.45 27.90 26.90 27.72 0.1M
2022-12-12 25.72 26.85 25.08 26.66 0.2M
2022-12-09 27.40 27.66 26.06 26.16 0.3M
2022-12-08 27.33 27.95 27.16 27.43 0.2M
2022-12-07 28.54 28.54 26.99 27.16 0.1M
2022-12-06 27.31 28.50 27.30 27.66 0.2M
2022-12-05 26.71 28.10 26.71 27.71 0.3M
2022-12-02 27.40 27.67 26.53 27.09 0.1M
2022-12-01 27.60 28.20 26.40 26.68 0.1M
2022-11-30 27.90 28.38 26.83 27.42 0.1M
2022-11-29 26.99 27.19 26.35 27.19 0.1M
2022-11-28 25.10 25.90 24.90 25.90 0.2M
2022-11-25 24.03 25.29 24.03 24.67 0.1M
2022-11-24 24.80 25.28 23.50 24.73 0.1M
2022-11-23 25.00 25.00 24.10 24.27 0.2M
2022-11-22 25.00 25.20 24.31 24.57 0.1M
2022-11-21 24.39 25.10 23.61 24.73 0.2M
2022-11-18 22.40 24.22 22.24 24.21 0.2M
2022-11-17 23.89 23.90 22.41 23.07 0.1M
2022-11-16 24.39 24.78 23.20 23.37 0.3M
2022-11-15 23.70 24.50 23.70 24.39 0.3M
2022-11-14 23.60 24.65 22.85 23.75 0.2M
2022-11-11 23.58 23.58 22.75 23.48 0.6M
2022-11-10 23.00 23.50 22.90 23.06 0.1M
2022-11-09 22.41 23.50 22.01 22.99 0.1M
2022-11-07 23.96 24.00 22.30 22.65 0.1M
2022-11-04 22.60 23.70 22.04 23.30 0.3M
2022-11-03 21.53 22.70 21.26 22.65 0.3M
2022-11-02 20.71 21.80 20.71 21.62 0.2M
2022-11-01 21.10 22.11 20.90 21.10 0.1M
2022-10-31 22.49 22.49 21.03 21.11 0.1M
2022-10-28 22.10 22.10 21.21 21.73 0.1M
2022-10-27 23.18 23.18 22.06 22.14 0.2M
2022-10-25 23.98 23.98 22.20 23.22 0.1M
2022-10-24 21.81 23.06 21.81 23.06 0.1M
2022-10-21 20.91 22.79 20.70 21.97 0.2M
2022-10-20 22.20 22.50 21.66 21.70 0.2M
2022-10-19 23.08 23.87 22.50 22.80 0.9M
2022-10-18 23.55 24.03 22.76 23.14 0.9M
2022-10-17 24.07 24.50 22.67 23.41 1.3M
2022-10-14 21.86 24.75 21.86 23.57 5.7M
2022-10-13 20.31 22.35 20.31 21.64 3.3M
2022-10-12 18.18 20.40 17.86 19.89 2.0M
2022-10-11 18.81 18.94 17.60 17.70 0.7M
2022-10-10 19.00 19.40 18.50 18.74 0.5M
2022-10-07 18.60 19.54 18.60 19.14 1.1M
2022-10-06 18.51 19.50 18.44 18.97 0.6M
2022-10-04 18.21 18.59 18.01 18.34 0.3M
2022-10-03 17.95 19.20 17.85 18.13 1.2M
2022-09-30 17.87 18.75 17.46 18.07 1.1M
2022-09-29 16.01 18.30 16.00 17.89 2.6M
2022-09-28 15.25 16.30 15.25 15.88 1.1M
2022-09-27 15.95 15.95 15.28 15.42 0.4M
2022-09-26 15.70 16.10 15.04 15.43 0.4M
2022-09-23 17.11 17.11 16.18 16.29 0.3M
2022-09-22 16.63 17.40 16.63 17.09 0.4M
2022-09-21 17.22 17.53 16.79 16.94 0.7M
2022-09-20 17.09 17.82 16.94 17.62 1.0M
2022-09-19 16.01 17.88 16.00 16.84 1.9M
2022-09-16 15.72 16.35 15.28 15.49 0.5M
2022-09-15 15.98 16.44 15.81 16.17 0.5M
2022-09-14 15.11 16.20 15.11 15.96 0.4M
2022-09-13 16.02 16.39 15.70 15.80 0.4M
2022-09-12 16.00 16.90 16.00 16.28 0.9M
2022-09-09 16.35 16.36 15.90 15.98 0.4M
2022-09-08 16.01 16.35 15.81 15.93 0.4M
2022-09-07 15.61 16.05 15.61 15.76 0.2M
2022-09-06 15.89 16.33 15.52 15.71 0.4M
2022-09-05 14.82 16.41 14.82 15.65 1.4M
2022-09-02 15.00 15.10 14.70 14.82 0.2M
2022-09-01 14.80 15.28 14.79 15.01 0.2M
2022-08-30 15.45 15.66 14.97 15.02 0.2M
2022-08-29 13.90 15.40 13.61 15.21 1.3M
2022-08-26 13.85 14.30 13.72 14.01 0.2M
2022-08-25 13.80 13.90 13.57 13.62 0.2M
2022-08-24 13.80 13.80 13.31 13.58 0.1M
2022-08-23 13.09 13.50 12.90 13.30 0.1M
2022-08-22 13.01 13.80 13.01 13.09 0.1M
2022-08-19 13.67 13.81 13.41 13.55 0.2M
2022-08-18 13.90 13.90 13.40 13.64 0.3M
2022-08-17 13.46 13.60 13.22 13.41 0.3M
2022-08-16 11.31 13.66 11.31 13.45 0.3M
2022-08-12 14.09 14.39 13.70 13.89 0.2M
2022-08-11 14.40 14.84 14.09 14.18 0.1M
2022-08-10 14.22 14.70 14.22 14.34 0.1M
2022-08-08 13.75 14.41 13.70 14.11 0.1M
2022-08-05 13.85 13.94 13.60 13.70 0.1M
2022-08-04 14.19 14.19 13.60 13.76 0.1M
2022-08-03 14.20 14.25 13.65 13.93 0.2M
2022-08-02 14.50 14.50 14.03 14.12 0.1M
2022-08-01 14.50 14.53 14.12 14.22 0.2M
2022-07-29 13.99 14.89 13.99 14.44 0.2M
2022-07-28 14.00 14.37 13.91 14.10 0.2M
2022-07-27 13.10 14.75 13.10 13.92 0.4M
2022-07-26 13.23 13.51 12.85 13.02 0.1M
2022-07-25 13.57 13.62 13.16 13.32 0.1M
2022-07-22 13.99 13.99 13.51 13.60 0.1M
2022-07-21 14.05 14.22 13.70 13.95 0.3M
2022-07-20 12.56 13.88 12.56 13.63 0.2M
2022-07-19 13.38 13.51 13.30 13.37 0.0M
2022-07-18 12.73 13.55 12.73 13.39 0.1M
2022-07-15 12.65 13.17 12.65 13.01 0.0M
2022-07-14 13.12 13.14 12.80 12.99 0.0M
2022-07-13 13.17 13.25 12.80 13.05 0.1M
2022-07-12 13.49 13.49 12.67 13.07 0.1M
2022-07-11 12.40 13.10 12.40 12.92 0.1M
2022-07-08 12.93 13.33 12.88 12.98 0.0M
2022-07-07 13.03 13.33 12.74 12.91 0.2M
2022-07-06 12.18 13.74 11.94 12.96 0.2M
2022-07-05 11.97 12.21 11.97 12.08 0.0M
2022-07-04 12.04 12.12 11.84 11.94 0.0M
2022-07-01 12.90 12.90 11.72 11.87 0.0M
2022-06-30 12.05 12.26 11.79 11.85 0.0M
2022-06-29 12.00 12.25 11.92 12.12 0.0M
2022-06-28 12.12 12.17 11.96 12.09 0.0M
2022-06-27 11.76 12.63 11.76 12.21 0.0M
2022-06-24 12.42 12.42 11.78 12.21 0.0M
2022-06-23 11.86 12.05 11.70 11.85 0.0M
2022-06-22 12.24 12.24 11.50 11.67 0.0M
2022-06-21 11.92 11.94 11.40 11.79 0.1M
2022-06-20 11.51 11.89 11.16 11.31 0.1M
2022-06-17 11.37 11.84 11.37 11.73 0.1M
2022-06-16 11.88 12.52 11.62 11.76 0.1M
2022-06-15 13.50 13.50 12.09 12.22 0.0M
2022-06-14 12.01 12.59 12.01 12.36 0.1M
2022-06-13 12.90 12.90 12.21 12.34 0.1M
2022-06-10 12.71 13.15 12.71 12.91 0.1M
2022-06-09 13.70 13.70 13.14 13.18 0.0M
2022-06-08 13.50 13.51 13.13 13.16 0.0M
2022-06-07 13.48 13.58 13.19 13.30 0.1M
2022-06-06 13.56 13.83 12.68 13.38 0.2M
2022-06-03 13.11 13.30 12.73 12.73 0.0M
2022-06-02 13.01 13.23 12.82 12.85 0.1M
2022-06-01 13.44 13.45 12.90 12.99 0.0M
2022-05-31 13.21 13.74 12.74 13.29 0.1M
2022-05-30 12.87 12.87 12.63 12.87 0.1M
2022-05-27 11.46 11.80 11.46 11.70 0.0M
2022-05-26 11.18 11.50 11.00 11.45 0.1M
2022-05-25 11.85 11.94 11.18 11.27 0.1M
2022-05-24 12.45 12.45 11.77 11.81 0.1M
2022-05-23 12.34 12.34 11.66 11.89 0.0M
2022-05-20 11.84 12.20 11.79 12.08 0.1M
2022-05-19 11.81 11.99 11.74 11.79 0.0M
2022-05-18 12.35 12.49 12.00 12.16 0.0M
2022-05-17 11.99 12.28 11.77 12.25 0.0M
2022-05-16 12.34 12.34 11.50 11.72 0.1M
2022-05-13 11.50 11.89 11.40 11.50 0.1M
2022-05-12 11.57 11.71 11.01 11.20 0.1M
2022-05-11 11.20 12.31 11.20 11.55 0.1M
2022-05-10 12.39 12.63 12.00 12.03 0.1M
2022-05-09 12.35 12.44 12.12 12.35 0.0M
2022-05-06 12.30 12.64 12.10 12.47 0.2M
2022-05-05 12.87 13.00 12.51 12.61 0.1M
2022-05-04 13.10 13.49 12.51 12.75 0.1M
2022-05-02 13.00 13.47 12.90 13.14 0.2M
2022-04-29 13.74 13.91 12.80 13.07 0.1M
2022-04-28 13.70 14.05 13.52 13.64 0.1M
2022-04-27 14.08 14.08 13.40 13.75 0.2M
2022-04-26 14.88 14.88 14.04 14.16 0.1M
2022-04-25 14.60 14.60 13.71 13.96 0.1M
2022-04-22 14.70 14.94 14.17 14.52 0.1M
2022-04-21 14.78 14.93 14.50 14.59 0.1M
2022-04-20 14.50 15.23 14.38 14.53 0.2M
2022-04-19 15.67 15.67 14.12 14.50 0.2M
2022-04-18 14.26 15.70 14.00 15.31 0.2M
2022-04-13 14.80 14.96 14.60 14.63 0.0M
2022-04-12 15.21 15.21 14.50 14.66 0.2M
2022-04-11 15.26 15.60 14.40 15.22 0.2M
2022-04-08 15.20 15.20 14.37 14.57 0.1M
2022-04-07 13.70 14.68 13.70 14.16 0.6M
2022-04-06 13.90 13.90 13.51 13.55 0.0M
2022-04-05 13.66 13.67 13.33 13.51 0.2M
2022-04-04 12.82 13.02 12.82 13.02 0.0M
2022-04-01 11.51 12.40 11.51 12.40 0.1M
2022-03-31 12.20 12.20 11.70 11.81 0.2M
2022-03-30 12.03 12.33 11.98 12.09 0.1M
2022-03-29 12.27 12.43 12.01 12.04 0.1M
2022-03-28 11.86 12.48 11.86 11.99 0.1M
2022-03-25 12.11 12.45 12.11 12.35 0.0M
2022-03-24 12.70 12.70 12.02 12.20 0.1M
2022-03-23 12.50 12.80 12.21 12.56 0.0M
2022-03-22 12.30 12.48 12.05 12.21 0.1M
2022-03-21 12.38 12.80 12.01 12.28 0.1M
2022-03-17 12.41 12.79 12.20 12.38 0.0M
2022-03-16 12.59 12.84 12.26 12.42 0.1M
2022-03-15 12.60 12.70 12.10 12.23 0.0M
2022-03-14 12.14 12.60 11.81 12.47 0.1M
2022-03-11 11.96 12.37 11.60 12.19 0.1M
2022-03-10 12.24 12.60 11.80 12.02 0.1M
2022-03-09 11.87 12.05 11.58 12.03 0.1M
2022-03-08 11.12 12.09 10.94 11.97 0.3M
2022-03-07 11.88 11.88 11.45 11.51 0.1M
2022-03-04 12.11 12.96 11.94 12.05 0.1M
2022-03-03 12.50 12.86 12.32 12.56 0.0M
2022-03-02 12.14 12.70 11.91 12.25 0.1M
2022-02-28 11.90 12.62 11.42 12.25 0.1M
2022-02-25 11.53 12.40 11.53 12.02 0.2M
2022-02-24 12.50 12.50 12.05 12.05 0.1M
2022-02-23 12.43 13.07 12.43 12.68 0.1M
2022-02-22 13.34 13.34 12.43 12.64 0.1M
2022-02-21 12.57 12.88 11.68 12.88 0.1M
2022-02-18 12.77 12.98 12.16 12.27 0.1M
2022-02-17 13.20 13.49 12.70 12.77 0.0M
2022-02-16 13.00 13.30 12.56 13.07 0.1M
2022-02-15 12.56 13.39 12.28 13.13 0.2M
2022-02-14 12.93 13.27 12.93 12.93 0.1M
2022-02-11 13.56 13.80 13.54 13.61 0.1M
2022-02-10 13.98 14.40 13.37 14.25 0.2M
2022-02-09 13.60 14.10 13.03 13.91 0.1M
2022-02-08 13.61 13.79 13.15 13.43 0.2M
2022-02-07 14.00 14.38 13.70 13.81 0.0M
2022-02-04 14.45 15.05 14.17 14.29 0.1M
2022-02-03 14.59 14.59 14.05 14.38 0.1M
2022-02-02 14.40 14.79 14.12 14.47 0.1M
2022-02-01 14.50 14.50 13.97 14.22 0.1M
2022-01-31 14.50 14.70 13.90 14.39 0.1M
2022-01-28 14.40 14.82 13.86 14.44 0.1M
2022-01-27 13.99 14.39 13.70 14.11 0.1M
2022-01-25 13.79 14.39 13.79 14.24 0.3M
2022-01-24 15.01 15.20 14.52 14.52 0.2M
2022-01-21 15.70 15.80 14.87 15.28 0.1M
2022-01-20 15.48 15.78 15.26 15.40 0.0M
2022-01-19 15.30 15.94 15.10 15.30 0.2M
2022-01-18 16.15 16.29 15.53 15.63 0.1M
2022-01-17 16.87 16.90 15.70 15.82 0.2M
2022-01-14 16.50 16.50 15.81 16.44 0.4M
2022-01-13 16.30 16.30 15.60 15.80 0.3M
2022-01-12 15.56 16.55 15.56 16.05 0.7M
2022-01-11 16.60 16.79 15.80 15.89 0.5M
2022-01-10 16.90 17.45 16.48 16.64 1.6M
2022-01-07 17.36 17.74 16.64 16.82 0.7M
2022-01-06 16.60 17.76 16.42 17.07 0.9M
2022-01-05 17.50 17.84 16.80 16.90 1.0M
2022-01-04 18.38 18.84 17.20 17.38 1.8M
2022-01-03 16.90 19.09 16.40 18.30 4.0M