Apollo Micro Systems

APLL
🏛️ india →
330.00
Last Update: 2025-09-29
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
2023-12-29 106.50 114.20 106.50 114.20 0.2M
2023-12-28 112.60 115.00 108.50 108.80 0.1M
2023-12-27 116.00 116.00 112.00 112.60 0.1M
2023-12-26 115.15 116.70 113.20 114.05 0.1M
2023-12-22 116.90 118.00 114.35 115.05 0.0M
2023-12-21 109.85 117.00 107.00 115.45 0.2M
2023-12-20 117.50 119.45 112.40 112.50 0.1M
2023-12-19 119.00 119.75 118.00 118.30 0.1M
2023-12-18 120.75 120.80 117.95 118.40 0.1M
2023-12-15 120.00 121.05 118.15 118.80 0.1M
2023-12-14 122.00 123.00 119.00 119.35 0.2M
2023-12-13 119.50 121.90 117.00 120.90 0.1M
2023-12-12 119.45 123.00 118.00 119.00 0.1M
2023-12-11 121.90 123.70 119.20 119.85 0.1M
2023-12-08 124.85 126.00 120.00 121.50 0.1M
2023-12-07 116.05 122.60 115.00 122.15 0.1M
2023-12-06 120.00 121.95 115.00 116.80 0.3M
2023-12-05 122.90 125.00 118.70 119.75 0.3M
2023-12-04 128.00 129.00 120.00 124.10 0.3M
2023-12-01 129.00 130.50 122.00 126.00 0.3M
2023-11-30 113.00 124.87 112.99 124.87 0.4M
2023-11-29 119.01 123.00 118.93 118.93 0.3M
2023-11-28 127.55 130.80 125.18 125.18 0.6M
2023-11-24 138.69 141.90 131.76 131.76 0.4M
2023-11-23 125.49 138.69 125.49 138.69 1.1M
2023-11-22 132.09 132.09 132.09 132.09 0.1M
2023-11-21 139.75 139.80 139.04 139.04 0.4M
2023-11-20 158.01 161.75 146.35 146.35 1.8M
2023-11-17 151.31 154.05 147.49 154.05 0.8M
2023-11-16 143.00 146.72 139.33 146.72 2.0M
2023-11-15 124.00 133.39 124.00 133.39 0.6M
2023-11-13 123.79 123.79 118.35 121.27 0.4M
2023-11-12 124.49 124.49 121.00 122.30 0.2M
2023-11-10 114.01 120.45 112.36 116.79 0.6M
2023-11-09 118.39 120.00 111.45 113.03 0.3M
2023-11-08 117.75 123.67 111.96 117.44 1.7M
2023-11-07 107.32 113.61 104.45 113.61 1.2M
2023-11-06 96.39 103.41 95.00 103.29 1.9M
2023-11-03 98.47 100.00 93.43 94.01 0.7M
2023-11-02 101.00 104.33 95.51 96.55 0.6M
2023-11-01 92.85 105.40 89.84 98.23 3.6M
2023-10-31 76.81 91.53 76.60 91.53 3.5M
2023-10-30 79.52 79.52 75.50 76.28 0.5M
2023-10-27 75.16 76.70 74.50 74.90 0.3M
2023-10-26 68.49 74.45 65.28 73.78 0.8M
2023-10-25 69.35 72.27 67.34 69.05 0.3M
2023-10-23 76.79 76.79 66.85 67.98 0.5M
2023-10-20 79.21 80.00 73.50 75.34 0.5M
2023-10-19 73.66 78.81 73.66 76.84 1.2M
2023-10-18 66.86 76.45 66.56 72.45 2.5M
2023-10-17 67.28 68.00 66.37 66.68 0.1M
2023-10-16 66.32 67.94 65.14 66.60 0.5M
2023-10-13 63.91 66.60 63.35 65.51 0.5M
2023-10-12 66.75 66.75 63.50 63.92 0.2M
2023-10-11 68.29 68.50 65.10 65.79 0.3M
2023-10-10 67.49 68.50 63.80 66.66 1.1M
2023-10-09 68.16 70.38 64.90 65.47 1.1M
2023-10-06 71.95 74.55 66.30 66.77 1.6M
2023-10-05 67.70 71.90 67.00 69.38 3.8M
2023-10-04 60.62 65.37 60.32 65.37 1.3M
2023-10-03 58.56 61.50 58.56 59.43 0.7M
2023-09-29 58.49 58.49 56.26 56.73 0.1M
2023-09-28 58.93 58.93 57.09 57.37 0.0M
2023-09-27 58.88 59.10 56.75 57.99 0.2M
2023-09-26 58.58 59.50 57.35 58.07 0.4M
2023-09-25 56.68 59.15 56.28 57.84 1.0M
2023-09-22 55.71 56.57 53.50 53.88 0.1M
2023-09-21 55.15 55.89 53.95 54.21 0.1M
2023-09-20 55.69 56.25 54.74 55.11 0.1M
2023-09-18 56.11 57.85 55.50 55.85 0.1M
2023-09-15 54.86 55.67 54.50 54.80 0.2M
2023-09-14 55.31 56.25 53.09 54.56 0.1M
2023-09-13 54.56 55.95 53.53 55.10 0.2M
2023-09-12 56.60 57.11 54.32 54.67 0.1M
2023-09-11 57.60 58.80 56.50 56.95 0.4M
2023-09-08 61.49 61.49 56.80 57.24 0.6M
2023-09-07 53.48 58.90 53.48 58.90 1.3M
2023-09-06 53.95 54.01 52.05 53.55 0.3M
2023-09-05 55.39 55.39 53.50 53.81 0.2M
2023-09-04 54.19 55.75 54.05 54.30 0.2M
2023-09-01 54.61 55.53 54.50 54.71 0.1M
2023-08-31 55.06 55.55 54.50 54.81 0.1M
2023-08-30 54.24 56.40 54.24 54.95 0.2M
2023-08-29 55.08 55.81 54.00 54.15 0.2M
2023-08-28 57.19 57.19 54.81 55.12 0.1M
2023-08-25 56.89 57.39 55.99 56.13 0.1M
2023-08-24 57.74 58.71 56.79 56.95 0.2M
2023-08-23 56.70 58.60 56.50 56.76 0.1M
2023-08-22 56.18 57.50 56.18 56.77 0.1M
2023-08-21 57.01 57.90 55.96 56.08 0.2M
2023-08-18 58.01 58.90 56.34 56.86 0.3M
2023-08-17 54.51 60.43 54.51 57.72 1.6M
2023-08-16 55.25 56.04 54.67 54.94 0.1M
2023-08-14 55.16 56.00 53.10 55.12 0.4M
2023-08-11 54.01 57.30 53.00 55.15 0.6M
2023-08-10 59.25 61.20 57.73 58.05 0.3M
2023-08-09 61.95 61.95 59.19 59.45 0.1M
2023-08-08 63.40 63.58 59.00 60.05 0.4M
2023-08-07 57.58 63.33 57.58 62.01 1.3M
2023-08-04 54.61 57.58 54.61 57.58 0.4M
2023-08-03 55.90 56.66 54.50 54.84 0.1M
2023-08-02 58.25 58.85 55.00 55.90 0.1M
2023-08-01 58.00 59.91 57.25 57.67 0.3M
2023-07-31 54.96 57.70 54.44 57.70 0.4M
2023-07-28 55.00 55.84 54.15 54.96 0.1M
2023-07-27 57.20 57.25 54.79 55.00 0.2M
2023-07-26 58.14 58.36 55.30 56.18 0.3M
2023-07-25 55.80 58.66 55.80 58.14 0.9M
2023-07-24 60.00 60.00 55.76 55.87 0.1M
2023-07-21 57.00 59.50 57.00 58.69 0.2M
2023-07-20 55.31 59.58 55.31 57.64 0.3M
2023-07-19 63.40 63.40 58.22 58.22 0.2M
2023-07-18 60.70 61.44 55.75 61.28 0.8M
2023-07-17 57.99 58.52 57.40 58.52 0.3M
2023-07-14 54.50 55.74 53.71 55.74 0.4M
2023-07-13 53.14 53.14 51.18 53.09 0.5M
2023-07-12 50.24 50.61 49.75 50.61 0.1M
2023-07-11 46.83 48.20 45.40 48.20 0.1M
2023-07-10 48.29 48.99 45.88 45.91 0.1M
2023-07-07 48.03 49.00 46.00 48.29 0.5M
2023-07-06 46.50 49.51 46.50 47.90 0.4M
2023-07-05 48.00 52.23 47.27 47.27 1.2M
2023-07-04 49.75 49.75 49.75 49.75 0.0M
2023-07-03 52.36 52.36 52.36 52.36 0.0M
2023-06-30 58.51 58.51 55.11 55.11 0.2M
2023-06-28 58.01 58.01 58.01 58.01 0.0M
2023-06-27 55.25 55.25 55.25 55.25 0.0M
2023-06-26 52.40 52.62 51.70 52.62 0.4M
2023-06-23 48.50 50.12 48.35 50.12 0.4M
2023-06-22 47.02 47.74 45.90 47.74 0.6M
2023-06-21 45.47 45.47 45.47 45.47 0.0M
2023-06-20 43.20 43.31 42.80 43.31 0.0M
2023-06-19 39.85 41.25 39.60 41.25 0.3M
2023-06-16 40.18 42.35 38.36 39.29 0.9M
2023-06-15 40.37 40.37 40.37 40.37 0.3M
2023-06-14 38.30 38.45 37.99 38.45 0.3M
2023-06-13 35.45 36.62 34.99 36.62 0.7M
2023-06-12 35.01 35.56 34.72 34.88 0.1M
2023-06-09 35.23 35.69 34.62 34.85 0.1M
2023-06-08 35.75 36.43 34.89 35.22 0.1M
2023-06-07 35.01 36.30 34.69 35.04 0.2M
2023-06-06 34.85 35.26 34.60 35.01 0.0M
2023-06-05 34.37 35.20 34.37 34.64 0.2M
2023-06-02 34.20 34.87 34.05 34.36 0.1M
2023-06-01 34.30 34.90 33.50 34.08 0.1M
2023-05-31 34.50 34.50 33.65 33.90 0.1M
2023-05-30 35.25 35.25 33.80 33.90 0.2M
2023-05-29 34.55 36.00 34.55 35.25 0.2M
2023-05-26 34.55 35.50 34.55 35.05 0.1M
2023-05-25 34.10 35.40 34.00 34.55 0.1M
2023-05-24 33.85 35.45 33.50 33.95 0.2M
2023-05-23 35.50 36.00 33.50 33.85 0.3M
2023-05-22 33.45 34.65 33.30 34.65 0.4M
2023-05-19 32.15 33.25 32.15 33.00 0.0M
2023-05-18 34.50 34.55 32.05 32.35 0.1M
2023-05-17 34.15 34.30 33.20 33.70 0.1M
2023-05-16 33.50 35.00 33.50 34.10 0.1M
2023-05-15 33.80 34.35 32.25 33.55 0.1M
2023-05-12 34.10 34.80 33.55 33.80 0.1M
2023-05-11 35.20 35.30 33.90 34.70 0.1M
2023-05-10 36.70 36.80 34.30 34.70 0.3M
2023-05-09 36.00 37.25 35.05 36.10 0.4M
2023-05-08 34.45 35.50 34.45 35.50 0.3M
2023-05-05 36.35 36.35 33.00 33.85 0.9M
2023-05-04 33.50 34.65 33.05 34.65 0.1M
2023-05-03 33.80 33.90 32.55 33.01 0.2M
2023-05-02 32.19 32.88 31.80 32.88 0.1M
2023-04-28 32.10 32.10 31.00 31.31 0.1M
2023-04-27 31.16 31.59 31.16 31.39 0.0M
2023-04-26 30.82 31.84 30.82 31.16 0.1M
2023-04-25 32.19 32.90 30.75 31.44 0.2M
2023-04-24 31.51 31.98 31.21 31.36 0.1M
2023-04-21 30.73 31.61 30.68 31.57 0.1M
2023-04-20 31.63 32.01 30.40 30.82 0.1M
2023-04-19 31.12 31.95 31.10 31.43 0.1M
2023-04-18 31.81 32.81 31.80 31.93 0.0M
2023-04-17 32.01 32.80 31.48 32.45 0.1M
2023-04-13 32.90 32.90 31.16 32.33 0.2M
2023-04-12 32.50 33.00 31.74 32.50 0.2M
2023-04-11 31.34 31.49 30.41 31.47 0.6M
2023-04-10 29.90 29.99 29.18 29.99 0.1M
2023-04-06 29.22 29.41 28.46 28.57 0.0M
2023-04-05 29.90 30.52 28.82 29.27 0.2M
2023-04-03 28.88 29.07 28.88 29.07 0.1M
2023-03-31 27.00 27.69 27.00 27.69 0.0M
2023-03-29 24.63 26.38 24.63 26.38 0.1M
2023-03-28 27.49 27.49 25.00 25.12 0.1M
2023-03-27 27.65 27.65 26.25 26.29 0.1M
2023-03-24 27.95 28.31 27.50 27.63 0.1M
2023-03-23 27.79 28.55 27.60 28.16 0.0M
2023-03-22 28.58 28.60 27.81 27.85 0.1M
2023-03-21 26.66 28.75 26.66 28.48 0.1M
2023-03-20 28.12 29.00 27.32 27.38 0.2M
2023-03-17 28.80 29.02 28.27 28.76 0.1M
2023-03-16 28.53 28.74 28.12 28.36 0.1M
2023-03-15 29.39 29.60 28.60 28.86 0.0M
2023-03-14 28.47 30.22 28.47 28.81 0.1M
2023-03-13 29.71 30.31 29.00 29.53 0.2M
2023-03-10 31.47 31.47 30.28 30.51 0.1M
2023-03-09 31.48 32.22 30.97 31.57 0.1M
2023-03-08 31.35 31.69 30.69 30.91 0.1M
2023-03-06 32.62 32.97 31.14 31.35 0.2M
2023-03-03 30.58 31.83 30.58 31.83 0.2M
2023-03-02 30.80 30.82 30.25 30.31 0.1M
2023-03-01 30.41 31.24 30.16 30.72 0.1M
2023-02-28 29.25 30.87 29.25 30.11 0.1M
2023-02-27 30.50 30.84 29.43 29.51 0.3M
2023-02-24 31.27 31.93 30.46 30.98 0.1M
2023-02-23 31.86 32.38 31.50 31.66 0.1M
2023-02-22 31.51 31.87 31.25 31.64 0.2M
2023-02-21 32.70 33.32 31.90 32.15 0.2M
2023-02-20 33.16 33.60 32.64 32.80 0.1M
2023-02-17 32.60 33.42 31.25 32.48 0.2M
2023-02-16 33.40 33.57 32.54 32.83 0.1M
2023-02-15 33.30 33.87 32.90 33.22 0.1M
2023-02-14 34.37 34.68 33.00 33.30 0.3M
2023-02-13 36.01 36.57 34.16 34.43 1.0M
2023-02-10 32.85 35.16 32.55 34.83 0.5M
2023-02-09 34.64 34.64 32.81 33.49 0.2M
2023-02-08 32.01 33.00 32.01 33.00 0.2M
2023-02-07 29.80 31.43 29.80 31.43 0.2M
2023-02-06 30.13 30.66 29.56 29.93 0.2M
2023-02-03 30.12 31.00 29.38 30.08 0.2M
2023-02-02 31.57 31.57 30.10 30.77 0.2M
2023-02-01 31.91 32.92 30.29 30.57 0.2M
2023-01-31 33.29 33.29 31.59 31.86 0.1M
2023-01-30 30.81 32.95 30.11 32.30 0.3M
2023-01-27 33.45 33.86 31.66 31.69 0.4M
2023-01-25 34.21 34.94 32.88 33.33 0.4M
2023-01-24 34.70 35.85 33.76 34.61 0.5M
2023-01-23 37.97 37.97 34.37 34.99 0.6M
2023-01-20 36.13 36.76 34.80 36.17 0.5M
2023-01-19 34.13 35.83 33.88 35.83 0.6M
2023-01-18 34.40 34.60 33.40 34.13 0.4M
2023-01-17 33.49 34.21 31.99 34.09 0.6M
2023-01-16 34.94 34.94 32.22 32.58 0.5M
2023-01-13 33.13 33.61 31.60 33.55 0.5M
2023-01-12 33.65 33.65 31.56 32.01 0.5M
2023-01-11 31.38 32.40 31.14 32.40 0.3M
2023-01-10 31.60 31.60 29.93 30.86 0.5M
2023-01-09 33.62 33.77 31.32 31.51 0.6M
2023-01-06 34.40 34.49 32.28 32.97 0.7M
2023-01-05 32.09 33.37 32.01 33.37 1.0M
2023-01-04 31.35 32.19 30.90 31.78 0.6M
2023-01-03 31.09 31.09 29.13 30.66 0.7M
2023-01-02 29.15 30.60 28.61 30.58 0.5M