Price Data Selection & Download
Apollo Micro Systems Share Price All Time Records & Statistics (Jan 2018 - Jul 2026)
2093 daily OHLCV records on NSE from Jan. 2018 to July 2026. Examine Apollo Micro Systems quarterly earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹466.50
July 03, 2026
NSE Exchange
Share Price All Time Low
₹3.95
March 25, 2020
NSE Exchange
Highest Volume Trading Day
114,856,385
May 19, 2026 • ₹340.70
NSE Exchange
Share Price History Data (Jan 2018 - Jul 2026)
APOLLO daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹388.05 | ₹396.15 | ₹385.95 | ₹394.30 | 4,476,533 |
| 2026-07-23 | ₹405.00 | ₹405.00 | ₹388.65 | ₹395.50 | 6,198,390 |
| 2026-07-22 | ₹390.55 | ₹406.95 | ₹387.70 | ₹404.90 | 13,696,045 |
| 2026-07-21 | ₹391.75 | ₹393.65 | ₹381.30 | ₹390.55 | 6,921,531 |
| 2026-07-20 | ₹393.00 | ₹396.15 | ₹389.50 | ₹392.80 | 3,635,432 |
| 2026-07-17 | ₹398.40 | ₹400.00 | ₹392.00 | ₹397.80 | 4,132,232 |
| 2026-07-16 | ₹406.00 | ₹406.75 | ₹395.50 | ₹398.40 | 4,383,003 |
| 2026-07-15 | ₹405.95 | ₹409.90 | ₹401.80 | ₹404.75 | 6,061,908 |
| 2026-07-14 | ₹402.40 | ₹412.50 | ₹394.60 | ₹405.90 | 9,302,070 |
| 2026-07-13 | ₹408.00 | ₹408.65 | ₹400.50 | ₹402.85 | 5,541,475 |
| 2026-07-10 | ₹413.00 | ₹418.20 | ₹403.75 | ₹408.85 | 17,566,635 |
| 2026-07-09 | ₹395.00 | ₹401.15 | ₹387.05 | ₹398.30 | 14,168,770 |
| 2026-07-08 | ₹402.25 | ₹409.00 | ₹391.00 | ₹393.40 | 16,025,158 |
| 2026-07-07 | ₹427.00 | ₹430.40 | ₹397.10 | ₹401.35 | 26,468,479 |
| 2026-07-06 | ₹452.00 | ₹461.35 | ₹418.15 | ₹423.85 | 31,808,013 |
| 2026-07-03 | ₹443.00 | ₹466.50 | ₹441.90 | ₹450.05 | 35,471,294 |
| 2026-07-02 | ₹420.15 | ₹442.00 | ₹417.50 | ₹439.55 | 17,880,802 |
| 2026-07-01 | ₹428.00 | ₹428.00 | ₹414.05 | ₹418.85 | 7,249,156 |
| 2026-06-30 | ₹409.50 | ₹429.75 | ₹409.25 | ₹424.75 | 23,073,789 |
| 2026-06-29 | ₹386.45 | ₹411.60 | ₹380.75 | ₹407.15 | 25,347,697 |
| 2026-06-25 | ₹397.40 | ₹401.70 | ₹381.80 | ₹384.40 | 11,549,848 |
| 2026-06-24 | ₹407.00 | ₹414.80 | ₹392.00 | ₹395.00 | 10,233,282 |
| 2026-06-23 | ₹426.50 | ₹428.00 | ₹405.35 | ₹406.95 | 9,278,076 |
| 2026-06-22 | ₹435.60 | ₹440.50 | ₹422.15 | ₹424.75 | 9,002,384 |
| 2026-06-19 | ₹426.60 | ₹435.00 | ₹420.60 | ₹433.15 | 10,218,594 |
| 2026-06-18 | ₹440.95 | ₹442.90 | ₹422.50 | ₹426.60 | 12,647,378 |
| 2026-06-17 | ₹437.40 | ₹444.40 | ₹433.10 | ₹438.75 | 18,335,886 |
| 2026-06-16 | ₹423.80 | ₹440.00 | ₹420.00 | ₹435.45 | 23,201,520 |
| 2026-06-15 | ₹415.00 | ₹430.90 | ₹410.20 | ₹421.65 | 27,989,987 |
| 2026-06-12 | ₹389.00 | ₹411.00 | ₹387.10 | ₹409.40 | 24,583,322 |
| 2026-06-11 | ₹396.90 | ₹403.35 | ₹377.25 | ₹381.75 | 19,931,494 |
| 2026-06-10 | ₹415.50 | ₹418.30 | ₹395.10 | ₹398.05 | 13,662,921 |
| 2026-06-09 | ₹412.05 | ₹419.70 | ₹405.40 | ₹413.05 | 25,552,550 |
| 2026-06-08 | ₹413.00 | ₹431.20 | ₹404.15 | ₹407.00 | 26,242,719 |
| 2026-06-05 | ₹422.00 | ₹432.70 | ₹414.85 | ₹421.35 | 27,746,500 |
| 2026-06-04 | ₹411.00 | ₹424.55 | ₹408.10 | ₹419.20 | 30,125,129 |
| 2026-06-03 | ₹441.00 | ₹446.90 | ₹402.50 | ₹407.55 | 42,624,969 |
| 2026-06-02 | ₹402.85 | ₹442.00 | ₹401.45 | ₹437.00 | 42,775,590 |
| 2026-06-01 | ₹410.55 | ₹429.80 | ₹398.70 | ₹404.15 | 31,964,502 |
| 2026-05-29 | ₹419.40 | ₹421.60 | ₹403.00 | ₹409.00 | 19,000,777 |
| 2026-05-27 | ₹412.90 | ₹433.80 | ₹408.05 | ₹417.85 | 44,512,706 |
| 2026-05-26 | ₹409.50 | ₹428.70 | ₹403.30 | ₹412.10 | 67,331,319 |
| 2026-05-25 | ₹360.00 | ₹419.80 | ₹360.00 | ₹408.20 | 89,965,101 |
| 2026-05-22 | ₹358.55 | ₹361.85 | ₹347.60 | ₹355.05 | 24,623,537 |
| 2026-05-21 | ₹362.50 | ₹377.70 | ₹353.00 | ₹358.60 | 53,090,161 |
| 2026-05-20 | ₹340.75 | ₹369.40 | ₹340.75 | ₹356.70 | 73,859,367 |
| 2026-05-19 | ₹326.80 | ₹357.70 | ₹317.80 | ₹340.70 | 114,856,385 |
| 2026-05-18 | ₹294.55 | ₹320.35 | ₹283.25 | ₹311.00 | 13,102,842 |
| 2026-05-15 | ₹306.75 | ₹307.65 | ₹290.60 | ₹294.55 | 5,153,332 |
| 2026-05-14 | ₹307.40 | ₹309.50 | ₹297.05 | ₹305.55 | 5,530,323 |
| 2026-05-13 | ₹295.00 | ₹308.90 | ₹294.50 | ₹304.35 | 6,879,952 |
| 2026-05-12 | ₹316.35 | ₹318.40 | ₹292.65 | ₹294.85 | 10,603,247 |
| 2026-05-11 | ₹324.95 | ₹327.40 | ₹315.20 | ₹317.70 | 6,678,648 |
| 2026-05-08 | ₹313.15 | ₹337.80 | ₹313.15 | ₹324.85 | 19,953,918 |
| 2026-05-07 | ₹314.90 | ₹315.60 | ₹307.05 | ₹314.55 | 5,992,021 |
| 2026-05-06 | ₹310.00 | ₹320.00 | ₹308.00 | ₹312.75 | 11,618,016 |
| 2026-05-05 | ₹295.00 | ₹310.65 | ₹294.35 | ₹308.05 | 13,168,729 |
| 2026-05-04 | ₹299.95 | ₹302.10 | ₹287.45 | ₹295.60 | 5,250,657 |
| 2026-04-30 | ₹295.00 | ₹300.99 | ₹290.62 | ₹297.11 | 6,447,222 |
| 2026-04-29 | ₹307.40 | ₹312.00 | ₹291.93 | ₹296.36 | 9,430,901 |
| 2026-04-28 | ₹302.00 | ₹312.34 | ₹298.25 | ₹305.90 | 13,974,840 |
| 2026-04-27 | ₹285.00 | ₹307.30 | ₹282.00 | ₹301.19 | 26,167,705 |
| 2026-04-24 | ₹293.00 | ₹296.60 | ₹281.20 | ₹283.90 | 8,202,914 |
| 2026-04-23 | ₹287.00 | ₹299.00 | ₹270.60 | ₹290.96 | 18,319,393 |
| 2026-04-22 | ₹285.00 | ₹296.54 | ₹284.20 | ₹287.25 | 9,161,435 |
| 2026-04-21 | ₹289.95 | ₹292.99 | ₹283.12 | ₹286.93 | 14,120,772 |
| 2026-04-20 | ₹287.00 | ₹299.60 | ₹278.44 | ₹289.29 | 38,761,214 |
| 2026-04-17 | ₹244.45 | ₹287.00 | ₹243.40 | ₹282.90 | 53,344,279 |
| 2026-04-16 | ₹238.00 | ₹250.00 | ₹237.94 | ₹242.17 | 10,095,853 |
| 2026-04-15 | ₹236.99 | ₹240.80 | ₹235.00 | ₹235.58 | 4,652,182 |
| 2026-04-13 | ₹229.01 | ₹235.69 | ₹227.69 | ₹232.47 | 7,652,318 |
| 2026-04-10 | ₹235.00 | ₹244.00 | ₹235.00 | ₹237.57 | 22,157,166 |
| 2026-04-09 | ₹208.05 | ₹238.90 | ₹207.11 | ₹232.52 | 50,987,271 |
| 2026-04-08 | ₹210.08 | ₹211.50 | ₹205.01 | ₹208.05 | 6,422,270 |
| 2026-04-07 | ₹198.00 | ₹201.30 | ₹196.45 | ₹198.02 | 2,806,774 |
| 2026-04-06 | ₹197.13 | ₹201.75 | ₹191.28 | ₹199.86 | 5,609,864 |
| 2026-04-02 | ₹190.01 | ₹198.51 | ₹189.40 | ₹197.13 | 4,367,296 |
| 2026-04-01 | ₹193.00 | ₹200.37 | ₹190.22 | ₹195.77 | 8,336,691 |
| 2026-03-30 | ₹187.00 | ₹196.50 | ₹179.50 | ₹182.16 | 6,927,611 |
| 2026-03-27 | ₹197.07 | ₹197.07 | ₹187.53 | ₹189.49 | 10,347,073 |
| 2026-03-25 | ₹201.50 | ₹204.45 | ₹195.90 | ₹197.67 | 5,114,900 |
| 2026-03-24 | ₹192.99 | ₹201.75 | ₹191.50 | ₹199.73 | 6,923,872 |
| 2026-03-23 | ₹195.50 | ₹195.50 | ₹185.78 | ₹188.72 | 5,339,620 |
| 2026-03-20 | ₹198.41 | ₹202.98 | ₹196.50 | ₹198.63 | 4,079,398 |
| 2026-03-19 | ₹200.00 | ₹203.00 | ₹195.61 | ₹196.37 | 4,431,627 |
| 2026-03-18 | ₹204.00 | ₹207.00 | ₹201.22 | ₹206.29 | 6,102,802 |
| 2026-03-17 | ₹196.00 | ₹203.30 | ₹196.00 | ₹202.10 | 8,656,605 |
| 2026-03-16 | ₹200.67 | ₹203.89 | ₹193.50 | ₹194.87 | 7,275,327 |
| 2026-03-13 | ₹208.00 | ₹209.55 | ₹199.57 | ₹200.67 | 4,400,391 |
| 2026-03-12 | ₹210.99 | ₹212.90 | ₹204.65 | ₹210.84 | 5,050,945 |
| 2026-03-11 | ₹218.00 | ₹223.51 | ₹210.80 | ₹212.66 | 4,085,205 |
| 2026-03-10 | ₹214.89 | ₹219.75 | ₹209.72 | ₹217.67 | 6,522,311 |
| 2026-03-09 | ₹218.00 | ₹218.83 | ₹208.00 | ₹209.70 | 4,614,758 |
| 2026-03-06 | ₹216.30 | ₹227.70 | ₹214.64 | ₹220.27 | 7,726,681 |
| 2026-03-05 | ₹216.40 | ₹219.40 | ₹213.20 | ₹214.60 | 6,147,241 |
| 2026-03-04 | ₹209.00 | ₹217.47 | ₹203.28 | ₹212.04 | 10,816,404 |
| 2026-03-02 | ₹228.40 | ₹241.00 | ₹214.02 | ₹214.02 | 14,503,872 |
| 2026-02-27 | ₹240.20 | ₹242.15 | ₹234.00 | ₹237.80 | 3,276,720 |
| 2026-02-26 | ₹239.00 | ₹258.15 | ₹239.00 | ₹248.25 | 5,518,815 |
| 2026-02-25 | ₹240.00 | ₹242.55 | ₹237.55 | ₹239.10 | 1,442,888 |
| 2026-02-24 | ₹230.90 | ₹247.50 | ₹228.10 | ₹238.60 | 4,997,751 |
| 2026-02-23 | ₹235.00 | ₹235.60 | ₹228.10 | ₹230.60 | 1,578,079 |
| 2026-02-20 | ₹231.00 | ₹239.80 | ₹229.00 | ₹232.95 | 2,123,619 |
| 2026-02-19 | ₹237.00 | ₹239.30 | ₹230.75 | ₹231.40 | 1,253,560 |
| 2026-02-18 | ₹233.00 | ₹238.25 | ₹231.50 | ₹235.85 | 1,416,642 |
| 2026-02-17 | ₹230.65 | ₹235.00 | ₹229.50 | ₹232.00 | 1,586,277 |
| 2026-02-16 | ₹231.40 | ₹233.60 | ₹227.05 | ₹230.65 | 1,368,656 |
| 2026-02-13 | ₹238.45 | ₹238.45 | ₹230.00 | ₹231.85 | 1,676,180 |
| 2026-02-12 | ₹241.00 | ₹244.25 | ₹238.35 | ₹240.80 | 1,843,866 |
| 2026-02-11 | ₹243.95 | ₹244.80 | ₹236.00 | ₹240.40 | 2,129,156 |
| 2026-02-10 | ₹254.50 | ₹256.65 | ₹241.65 | ₹242.95 | 4,379,834 |
| 2026-02-09 | ₹246.00 | ₹251.70 | ₹243.00 | ₹250.15 | 3,074,162 |
| 2026-02-06 | ₹243.00 | ₹243.40 | ₹237.40 | ₹240.85 | 1,459,625 |
| 2026-02-05 | ₹250.00 | ₹251.00 | ₹243.60 | ₹245.10 | 1,477,298 |
| 2026-02-04 | ₹250.95 | ₹251.55 | ₹245.50 | ₹249.15 | 1,712,034 |
| 2026-02-03 | ₹258.00 | ₹258.95 | ₹247.65 | ₹249.75 | 2,461,332 |
| 2026-02-02 | ₹248.45 | ₹255.50 | ₹236.65 | ₹246.65 | 3,418,827 |
| 2026-02-01 | ₹267.05 | ₹272.05 | ₹247.75 | ₹248.00 | 5,420,937 |
| 2026-01-30 | ₹252.90 | ₹264.40 | ₹246.35 | ₹260.75 | 5,855,703 |
| 2026-01-29 | ₹252.85 | ₹253.20 | ₹248.00 | ₹253.20 | 1,594,340 |
| 2026-01-28 | ₹232.00 | ₹241.15 | ₹231.35 | ₹241.15 | 2,582,383 |
| 2026-01-27 | ₹223.50 | ₹230.80 | ₹220.70 | ₹229.70 | 2,936,041 |
| 2026-01-23 | ₹235.00 | ₹237.30 | ₹221.20 | ₹222.40 | 2,165,570 |
| 2026-01-22 | ₹227.40 | ₹233.55 | ₹224.20 | ₹232.30 | 3,029,439 |
| 2026-01-21 | ₹223.95 | ₹229.80 | ₹218.00 | ₹222.45 | 3,864,216 |
| 2026-01-20 | ₹240.90 | ₹243.70 | ₹227.40 | ₹227.40 | 2,531,163 |
| 2026-01-19 | ₹244.65 | ₹245.70 | ₹238.40 | ₹239.35 | 2,001,390 |
| 2026-01-16 | ₹247.80 | ₹249.85 | ₹245.00 | ₹245.85 | 1,096,805 |
| 2026-01-14 | ₹248.85 | ₹251.00 | ₹247.05 | ₹247.80 | 1,109,585 |
| 2026-01-13 | ₹252.95 | ₹254.50 | ₹246.00 | ₹248.90 | 1,509,634 |
| 2026-01-12 | ₹247.50 | ₹253.25 | ₹239.05 | ₹251.35 | 3,110,209 |
| 2026-01-09 | ₹253.10 | ₹259.45 | ₹242.10 | ₹246.15 | 2,991,952 |
| 2026-01-08 | ₹262.00 | ₹268.00 | ₹251.50 | ₹253.10 | 2,338,078 |
| 2026-01-07 | ₹266.50 | ₹266.50 | ₹260.50 | ₹262.25 | 1,384,182 |
| 2026-01-06 | ₹267.75 | ₹270.80 | ₹265.50 | ₹266.55 | 1,479,114 |
| 2026-01-05 | ₹272.70 | ₹276.80 | ₹267.10 | ₹267.75 | 2,732,286 |
| 2026-01-02 | ₹276.95 | ₹279.15 | ₹268.25 | ₹271.90 | 3,298,677 |
| 2026-01-01 | ₹271.90 | ₹280.00 | ₹268.00 | ₹276.00 | 5,182,472 |
Apollo Micro Systems Share Price Performance Analysis (Jan 2018 - Jul 2026)
APOLLO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+42.86%
₹276.00 → ₹394.30
Year to Date
Price Volatility
27.44%
Medium Volatility
Year to Date
Average Daily Volume
13,367,686
Year to Date Average
NSE Exchange
Apollo Micro Systems Share Price History – Frequently Asked Questions
Common questions about APOLLO historical data and records.
What is the all-time high share price of Apollo Micro Systems (APOLLO)?
The all-time high share price of Apollo Micro Systems was ₹466.5 recorded on July 03, 2026 on the NSE exchange.
What is the all-time low share price of Apollo Micro Systems (APOLLO)?
The all-time low share price of Apollo Micro Systems was ₹3.95 recorded on March 25, 2020 on the NSE exchange.
How can I download APOLLO historical share price data?
You can download Apollo Micro Systems historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for APOLLO shares?
The highest trading volume day for Apollo Micro Systems was 114,856,385 shares traded on May 19, 2026 on the NSE exchange, with share price at ₹340.7.