Apollo Micro Systems

APLL
🏛️ india →
329.90
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 196.90 196.90 196.90 196.90 42.5K
09:15 196.81 196.81 194.84 195.76 160.7K
09:16 195.88 197.56 195.88 197.00 188.3K
09:17 196.73 197.12 196.69 196.75 68.2K
09:18 196.61 196.61 195.72 195.76 50.6K
09:19 195.75 195.75 195.31 195.69 61.7K
09:20 195.70 195.86 195.44 195.50 32.5K
09:21 195.32 195.41 194.73 195.28 81.8K
09:22 195.00 195.44 195.00 195.33 21.8K
09:23 196.80 197.15 196.80 196.85 172.8K
09:24 196.92 197.50 196.64 197.40 44.1K
09:25 197.39 197.39 196.82 196.98 46.8K
09:26 196.97 197.40 196.95 197.40 40.8K
09:27 197.48 197.58 197.31 197.58 42.5K
09:28 197.36 197.36 196.27 196.50 77.3K
09:29 196.49 196.96 196.49 196.74 9.6K
09:30 196.93 196.93 196.24 196.24 28.6K
09:31 195.83 196.24 195.83 195.84 52.6K
09:32 195.69 195.75 195.69 195.70 18.6K
09:33 195.62 195.81 195.60 195.74 14.5K
09:34 195.86 195.86 195.43 195.60 35.0K
09:35 195.56 195.56 195.30 195.46 16.2K
09:36 195.45 195.45 195.25 195.27 24.9K
09:37 195.31 195.55 195.31 195.33 11.1K
09:38 195.33 195.33 195.17 195.30 20.1K
09:39 195.30 195.30 195.05 195.11 10.7K
09:40 195.05 195.40 195.05 195.26 15.9K
09:41 195.28 195.45 195.25 195.43 9.0K
09:42 195.50 195.66 195.37 195.37 10.8K
09:43 195.30 195.69 195.30 195.58 11.4K
09:44 195.64 195.64 195.31 195.37 6.4K
09:45 195.31 195.51 195.05 195.05 8.2K
09:46 195.05 195.09 194.81 194.81 36.0K
09:47 194.93 195.30 194.89 195.30 10.1K
09:48 195.39 195.59 195.35 195.59 10.3K
09:49 195.48 195.85 195.48 195.85 10.6K
09:50 196.40 196.40 196.04 196.14 32.8K
09:51 196.30 196.30 196.15 196.30 5.7K
09:52 196.25 196.60 196.25 196.36 18.0K
09:53 196.49 196.49 196.16 196.22 7.7K
09:54 196.36 196.49 196.23 196.31 13.9K
09:55 196.46 196.46 195.75 195.76 17.4K
09:56 195.65 195.89 195.65 195.86 3.7K
09:57 195.73 195.94 195.70 195.70 3.3K
09:58 195.78 196.00 195.70 195.99 6.8K
09:59 195.99 196.42 195.96 196.41 9.5K
10:00 196.41 196.41 196.00 196.00 12.2K
10:01 195.93 196.26 195.91 196.02 4.0K
10:02 196.17 196.77 196.17 196.57 15.9K
10:03 196.70 196.90 196.66 196.66 20.3K
10:04 196.60 196.75 196.50 196.50 9.8K
10:05 196.56 196.74 196.48 196.48 12.2K
10:06 196.57 196.66 196.46 196.60 5.4K
10:07 196.49 196.59 196.41 196.50 7.2K
10:08 197.41 198.28 197.39 198.11 250.2K
10:09 197.99 197.99 197.19 197.62 74.2K
10:10 197.98 197.98 197.62 197.80 37.4K
10:11 197.87 198.60 197.87 198.47 128.4K
10:12 198.49 198.55 198.15 198.27 123.0K
10:13 198.27 198.40 197.50 197.65 73.0K
10:14 197.72 198.08 197.70 197.79 24.8K
10:15 197.98 198.42 197.80 198.42 31.7K
10:16 198.40 198.60 198.39 198.56 40.3K
10:17 198.50 198.95 198.50 198.82 62.2K
10:18 198.82 199.00 198.82 198.98 47.7K
10:19 198.92 199.40 198.92 199.40 118.1K
10:20 199.30 199.40 199.03 199.25 91.4K
10:21 199.11 199.25 199.01 199.03 32.1K
10:22 199.03 199.10 198.82 198.82 52.7K
10:23 199.00 199.00 198.50 198.68 28.8K
10:24 198.88 198.88 198.50 198.60 14.4K
10:25 198.47 198.50 198.09 198.48 34.3K
10:26 198.26 198.43 198.21 198.38 11.2K
10:27 198.36 198.48 198.30 198.48 12.8K
10:28 198.33 198.65 198.30 198.65 37.2K
10:29 198.53 198.53 198.20 198.32 17.3K
10:30 198.28 198.47 198.20 198.47 23.5K
10:31 198.33 198.35 198.16 198.30 8.1K
10:32 198.30 198.42 198.30 198.31 11.0K
10:33 198.35 198.46 198.15 198.40 11.7K
10:34 198.11 198.40 198.11 198.26 7.3K
10:35 198.26 198.40 198.20 198.20 7.1K
10:36 198.04 198.07 197.81 197.85 42.5K
10:37 197.69 197.72 197.63 197.72 27.4K
10:38 197.72 197.93 197.72 197.93 11.0K
10:39 197.93 197.93 197.64 197.87 7.7K
10:40 197.75 197.88 197.70 197.76 5.5K
10:41 197.80 198.06 197.80 198.06 11.8K
10:42 198.06 198.18 198.00 198.10 18.7K
10:43 198.10 198.28 198.00 198.14 10.8K
10:44 198.18 198.32 198.01 198.27 6.7K
10:45 197.88 198.30 197.87 198.10 20.1K
10:46 198.20 198.25 198.00 198.14 6.8K
10:47 198.01 198.16 197.80 197.80 19.1K
10:48 197.80 198.00 197.80 197.92 2.3K
10:49 197.70 197.80 197.66 197.67 9.2K
10:50 197.66 197.80 197.60 197.80 9.6K
10:51 197.85 197.90 197.73 197.73 9.1K
10:52 197.80 197.84 197.74 197.74 8.5K
10:53 197.84 197.90 197.73 197.90 14.3K
10:54 197.81 197.90 197.80 197.81 2.0K
10:55 197.90 197.90 197.81 197.81 0.8K
10:56 197.82 197.90 197.81 197.81 2.2K
10:57 197.90 197.90 197.52 197.69 14.9K
10:58 197.51 197.77 197.51 197.58 6.8K
10:59 197.77 197.77 197.72 197.77 5.6K
11:00 197.77 197.77 197.65 197.70 8.3K
11:01 197.90 197.90 197.80 197.85 1.8K
11:02 197.85 198.00 197.80 197.85 7.3K
11:03 197.85 197.85 197.80 197.85 3.6K
11:04 197.85 197.85 197.57 197.59 10.6K
11:05 197.59 197.80 197.51 197.51 8.4K
11:06 197.51 197.70 197.51 197.70 2.3K
11:07 197.65 197.70 197.65 197.70 3.9K
11:08 197.70 197.75 197.52 197.60 16.3K
11:09 197.65 197.76 197.65 197.65 5.3K
11:10 197.65 197.75 197.60 197.60 2.3K
11:11 197.60 197.63 197.46 197.46 20.4K
11:12 197.46 197.46 197.25 197.25 3.8K
11:13 197.43 197.45 197.27 197.40 2.4K
11:14 197.40 197.43 197.25 197.34 6.5K
11:15 197.40 197.59 197.30 197.38 10.4K
11:16 197.40 197.55 197.40 197.45 1.8K
11:17 197.45 197.62 197.45 197.62 9.3K
11:18 197.50 197.65 197.45 197.50 4.6K
11:19 197.50 197.72 197.50 197.60 6.2K
11:20 197.55 197.60 197.55 197.55 7.3K
11:21 197.60 197.60 197.30 197.40 19.5K
11:22 197.45 197.45 197.30 197.40 3.9K
11:23 197.40 197.40 197.30 197.35 5.2K
11:24 197.25 197.40 197.22 197.38 6.3K
11:25 197.24 197.40 197.23 197.23 5.6K
11:26 197.35 197.40 197.30 197.30 3.8K
11:27 197.30 197.43 197.30 197.35 6.9K
11:28 197.34 197.43 197.34 197.34 1.3K
11:29 197.34 197.50 197.34 197.50 7.7K
11:30 197.50 197.97 197.50 197.97 7.4K
11:31 197.97 198.00 197.80 197.85 9.2K
11:32 197.85 198.08 197.80 198.08 15.9K
11:33 198.10 198.30 198.10 198.21 11.4K
11:34 198.17 198.23 198.01 198.18 5.0K
11:35 198.18 198.18 198.05 198.10 7.9K
11:36 198.10 198.30 198.10 198.20 18.4K
11:37 198.25 198.35 198.20 198.20 3.3K
11:38 198.22 198.39 198.10 198.18 9.0K
11:39 198.18 198.32 198.15 198.15 3.1K
11:40 198.15 198.15 198.01 198.12 3.3K
11:41 198.10 198.12 198.00 198.12 3.7K
11:42 198.00 198.12 198.00 198.05 5.4K
11:43 198.10 198.10 198.00 198.00 9.4K
11:44 198.21 198.21 198.05 198.05 2.3K
11:45 198.05 198.21 198.05 198.21 7.3K
11:46 198.05 198.30 198.05 198.23 6.3K
11:47 198.13 198.28 198.09 198.09 2.4K
11:48 198.15 198.32 198.10 198.20 8.8K
11:49 198.30 198.30 198.06 198.06 3.6K
11:50 198.17 198.26 198.05 198.15 6.3K
11:51 198.15 198.20 198.15 198.15 1.7K
11:52 198.15 198.20 198.00 198.10 8.1K
11:53 198.09 198.09 197.85 197.85 7.9K
11:54 197.82 198.10 197.80 198.10 13.3K
11:55 198.26 198.85 198.20 198.62 40.8K
11:56 198.65 198.95 198.63 198.76 23.9K
11:57 198.85 198.85 198.64 198.74 7.1K
11:58 198.61 198.73 198.54 198.70 5.1K
11:59 198.58 198.70 198.40 198.70 10.2K
12:00 198.60 198.80 198.60 198.80 18.6K
12:01 198.94 199.03 198.65 198.65 96.0K
12:02 198.79 198.79 198.46 198.46 9.8K
12:03 198.40 198.40 198.20 198.21 8.6K
12:04 198.30 198.42 198.21 198.42 2.2K
12:05 198.20 198.41 198.20 198.41 11.1K
12:06 198.25 198.30 198.25 198.30 7.7K
12:07 198.30 198.30 198.01 198.25 9.6K
12:08 198.25 198.25 198.21 198.21 7.6K
12:09 198.21 198.21 198.10 198.10 7.3K
12:10 198.09 198.15 198.00 198.05 8.9K
12:11 198.05 198.23 198.02 198.20 12.2K
12:12 198.23 198.23 198.16 198.16 4.9K
12:13 198.20 198.20 198.10 198.17 6.1K
12:14 198.10 198.20 198.05 198.05 4.0K
12:15 198.17 198.76 198.17 198.74 20.9K
12:16 198.54 198.70 198.54 198.58 21.5K
12:17 198.50 198.74 198.50 198.62 10.4K
12:18 198.61 199.12 198.61 199.00 65.4K
12:19 199.02 199.06 198.70 198.70 10.6K
12:20 198.85 198.85 198.70 198.70 3.8K
12:21 198.70 198.82 198.70 198.82 6.6K
12:22 198.82 198.90 198.66 198.89 20.3K
12:23 198.76 198.76 198.56 198.56 1.6K
12:24 198.58 198.72 198.54 198.59 1.3K
12:25 198.68 198.72 198.68 198.72 5.9K
12:26 198.80 199.10 198.72 199.00 11.1K
12:27 199.10 199.10 198.70 198.80 18.2K
12:28 198.95 198.95 198.80 198.80 9.4K
12:29 198.79 198.79 198.62 198.78 5.6K
12:30 198.62 198.77 198.57 198.57 5.3K
12:31 198.58 198.77 198.58 198.77 5.3K
12:32 198.77 198.99 198.73 198.74 15.0K
12:33 198.77 198.87 198.73 198.75 2.4K
12:34 198.75 198.75 198.70 198.70 2.1K
12:35 198.70 198.71 198.56 198.57 7.0K
12:36 198.66 198.66 198.57 198.66 3.1K
12:37 198.57 198.66 198.55 198.56 1.3K
12:38 198.66 198.84 198.58 198.82 4.8K
12:39 198.80 198.80 198.70 198.78 5.2K
12:40 198.78 198.80 198.66 198.70 4.4K
12:41 198.64 199.69 198.57 199.50 149.7K
12:42 199.29 199.34 199.05 199.05 18.2K
12:43 199.01 199.10 198.81 198.81 6.4K
12:44 198.81 198.90 198.79 198.90 5.0K
12:45 198.90 198.90 198.75 198.80 4.7K
12:46 198.82 198.90 198.71 198.80 4.8K
12:47 198.71 198.79 198.60 198.70 2.6K
12:48 198.70 198.74 198.60 198.74 5.2K
12:49 198.62 198.75 198.60 198.72 2.9K
12:50 198.72 198.84 198.60 198.64 2.5K
12:51 198.83 198.83 198.63 198.63 2.2K
12:52 198.77 198.77 198.58 198.58 10.9K
12:53 198.63 198.63 198.51 198.60 1.1K
12:54 198.54 198.60 198.51 198.60 2.8K
12:55 198.60 198.70 198.60 198.70 3.7K
12:56 198.70 198.72 198.60 198.72 2.8K
12:57 198.72 198.72 198.69 198.69 1.0K
12:58 198.64 198.68 198.51 198.60 2.7K
12:59 198.59 198.60 198.20 198.27 30.0K
13:00 198.14 198.30 198.14 198.30 2.4K
13:01 198.25 198.30 198.14 198.28 4.3K
13:02 198.15 198.27 198.15 198.17 0.6K
13:03 198.17 198.27 198.17 198.20 3.0K
13:04 198.20 198.20 198.18 198.20 3.1K
13:05 198.18 198.25 198.18 198.25 3.2K
13:06 198.25 198.25 198.15 198.15 4.3K
13:07 198.25 198.25 198.13 198.25 2.5K
13:08 198.15 198.25 198.15 198.20 0.7K
13:09 198.20 198.25 198.15 198.15 1.1K
13:10 198.15 198.15 198.07 198.07 1.2K
13:11 198.07 198.15 198.07 198.15 1.6K
13:12 198.15 198.20 198.06 198.09 6.6K
13:13 198.13 198.28 198.13 198.28 5.0K
13:14 198.28 198.40 198.20 198.40 1.7K
13:15 198.28 198.70 198.28 198.70 7.7K
13:16 198.70 198.77 198.62 198.77 7.6K
13:17 198.62 198.77 198.60 198.60 2.0K
13:18 198.61 198.80 198.61 198.69 3.2K
13:19 198.75 198.75 198.60 198.69 3.1K
13:20 198.69 198.69 198.55 198.55 3.8K
13:21 198.55 198.60 198.50 198.60 1.6K
13:22 198.50 198.60 198.48 198.48 3.2K
13:23 198.50 198.50 198.48 198.49 1.0K
13:24 198.49 198.50 198.49 198.50 0.9K
13:25 198.50 198.50 198.36 198.41 3.9K
13:26 198.31 198.49 198.30 198.43 7.3K
13:27 198.31 198.40 198.31 198.40 1.5K
13:28 198.44 198.60 198.40 198.44 8.7K
13:29 198.41 198.61 198.41 198.59 3.2K
13:30 198.50 198.76 198.50 198.50 33.1K
13:31 198.50 198.50 198.35 198.35 10.6K
13:32 198.35 198.49 198.35 198.46 3.6K
13:33 198.49 198.49 198.35 198.35 15.8K
13:34 198.32 198.32 198.10 198.15 39.9K
13:35 198.26 198.34 198.19 198.34 2.5K
13:36 198.21 198.27 198.20 198.26 3.3K
13:37 198.17 198.35 198.17 198.20 1.7K
13:38 198.20 198.31 198.20 198.27 0.9K
13:39 198.27 198.32 198.21 198.32 1.0K
13:40 198.21 198.49 198.20 198.42 6.8K
13:41 198.29 198.46 198.29 198.30 1.7K
13:42 198.30 199.40 198.30 199.00 63.7K
13:43 199.00 199.16 199.00 199.00 3.5K
13:44 199.15 199.15 199.03 199.03 18.2K
13:45 199.05 199.20 199.02 199.20 10.4K
13:46 199.19 199.20 199.02 199.02 3.8K
13:47 199.00 199.20 199.00 199.05 11.5K
13:48 199.16 199.20 199.00 199.00 7.3K
13:49 199.14 199.45 199.10 199.35 45.1K
13:50 199.22 199.40 199.22 199.35 8.7K
13:51 199.30 199.38 199.13 199.13 6.4K
13:52 199.17 199.31 199.17 199.21 1.6K
13:53 199.20 199.25 199.13 199.13 19.2K
13:54 199.20 199.30 199.20 199.20 7.4K
13:55 199.20 199.28 199.10 199.13 5.0K
13:56 199.25 199.27 199.17 199.25 5.8K
13:57 199.15 199.26 199.10 199.17 18.5K
13:58 199.15 199.20 199.10 199.20 6.1K
13:59 199.10 199.19 199.10 199.15 8.9K
14:00 199.17 199.17 199.10 199.16 5.6K
14:01 199.15 199.15 199.10 199.15 3.5K
14:02 199.15 199.15 199.05 199.05 2.5K
14:03 199.05 199.10 199.05 199.10 3.5K
14:04 199.05 199.09 199.01 199.01 5.6K
14:05 199.01 199.33 199.01 199.33 44.1K
14:06 199.33 199.35 199.25 199.26 5.1K
14:07 199.26 199.36 199.19 199.20 5.1K
14:08 199.17 199.17 198.72 198.79 32.2K
14:09 198.75 199.05 198.74 199.00 12.2K
14:10 199.01 199.35 199.01 199.18 5.2K
14:11 199.25 199.35 199.13 199.13 4.7K
14:12 199.27 199.27 199.03 199.26 4.0K
14:13 199.12 199.25 199.10 199.20 2.5K
14:14 199.10 199.20 199.10 199.10 2.3K
14:15 199.21 199.23 199.08 199.20 1.3K
14:16 199.05 199.20 198.86 198.86 17.4K
14:17 198.86 198.99 198.55 198.99 31.7K
14:18 199.00 199.19 198.86 199.03 9.5K
14:19 199.10 199.12 198.89 199.02 7.8K
14:20 199.02 199.09 198.99 198.99 2.2K
14:21 198.99 199.00 198.90 198.90 3.7K
14:22 199.10 199.25 199.00 199.00 26.2K
14:23 199.10 199.10 198.85 198.94 3.0K
14:24 198.85 198.85 198.63 198.63 3.3K
14:25 198.62 198.89 198.62 198.89 3.6K
14:26 198.79 198.88 198.64 198.69 4.2K
14:27 198.69 198.75 198.66 198.72 3.1K
14:28 198.51 198.60 198.50 198.60 1.7K
14:29 198.58 198.78 198.58 198.70 4.7K
14:30 198.72 198.72 198.59 198.59 0.4K
14:31 198.58 198.85 198.58 198.83 7.8K
14:32 198.75 198.81 198.75 198.80 2.6K
14:33 198.77 198.80 198.75 198.75 1.6K
14:34 198.80 198.80 198.65 198.65 2.8K
14:35 198.68 198.68 198.50 198.67 11.8K
14:36 198.56 198.66 198.51 198.51 12.9K
14:37 198.51 198.67 198.51 198.61 4.9K
14:38 198.67 198.77 198.63 198.70 8.0K
14:39 198.72 198.80 198.60 198.60 4.4K
14:40 198.60 198.79 198.60 198.70 3.6K
14:41 198.70 198.96 198.63 198.96 17.5K
14:42 198.98 198.98 198.70 198.75 3.0K
14:43 198.92 199.00 198.90 198.91 7.6K
14:44 198.90 198.98 198.85 198.85 1.6K
14:45 198.90 198.95 198.80 198.90 3.2K
14:46 198.83 198.84 198.80 198.80 1.8K
14:47 198.85 198.95 198.85 198.88 4.3K
14:48 198.95 198.96 198.79 198.80 3.5K
14:49 198.90 198.95 198.75 198.84 6.2K
14:50 198.96 198.96 198.82 198.90 9.7K
14:51 198.90 198.92 198.80 198.92 10.6K
14:52 198.88 198.93 198.80 198.93 1.9K
14:53 198.81 198.93 198.75 198.93 7.7K
14:54 198.89 198.95 198.76 198.90 13.6K
14:55 198.78 198.90 198.75 198.85 6.0K
14:56 198.85 198.85 198.75 198.81 1.6K
14:57 198.80 198.90 198.76 198.76 8.4K
14:58 198.76 198.87 198.67 198.67 17.1K
14:59 198.75 198.75 198.53 198.60 7.2K
15:00 198.75 198.78 198.60 198.70 5.5K
15:01 198.70 198.83 198.62 198.70 3.6K
15:02 198.65 198.79 198.63 198.63 5.3K
15:03 198.73 198.74 198.61 198.74 6.3K
15:04 198.65 198.70 198.52 198.70 12.4K
15:05 198.69 198.69 198.55 198.56 8.5K
15:06 198.59 198.64 198.52 198.57 18.4K
15:07 198.60 198.69 198.57 198.69 11.1K
15:08 198.56 198.63 198.51 198.60 7.1K
15:09 198.51 198.64 198.51 198.64 8.2K
15:10 198.61 198.61 198.50 198.53 23.6K
15:11 198.56 198.58 198.50 198.50 6.1K
15:12 198.55 198.58 198.40 198.42 36.6K
15:13 198.40 198.45 198.40 198.45 22.8K
15:14 198.40 198.50 198.40 198.50 11.7K
15:15 198.50 198.55 198.36 198.55 39.9K
15:16 198.36 198.45 198.30 198.35 35.0K
15:17 198.32 198.44 198.30 198.30 41.9K
15:18 198.25 198.50 198.25 198.50 64.6K
15:19 198.49 199.00 198.43 198.71 72.1K
15:20 198.84 199.09 198.78 198.79 61.9K
15:21 198.80 198.94 198.80 198.85 6.0K
15:22 198.80 198.80 198.54 198.54 13.2K
15:23 198.65 198.89 198.65 198.84 27.0K
15:24 198.73 198.94 198.66 198.80 11.6K
15:25 198.85 198.94 198.81 198.93 21.1K
15:26 198.82 198.93 198.81 198.90 30.5K
15:27 199.00 199.00 198.90 198.90 20.3K
15:28 198.93 198.99 198.85 198.93 34.5K
15:29 198.93 198.93 198.64 198.64 49.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available