Apollo Micro Sys

Apollo Micro Systems Ltd Historical Data

NSEBSE

₹177.1

(-1.42%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	190	196.39	187.13	194.55	30,752	75,27,51,750.23	11,27,974
23-Jun-2025	194.44	214	193.45	214	1,09,738	3,70,94,93,608.18	64,29,326
24-Jun-2025	217	221.38	199	204.17	1,12,922	3,59,43,01,465.79	56,93,069
25-Jun-2025	205.9	207.44	196.56	197.38	55,127	1,38,38,79,741.08	32,18,537
26-Jun-2025	198.95	200.35	194.78	196.76	32,490	85,08,00,200.18	16,24,750
27-Jun-2025	197.13	198.69	192.15	192.79	36,131	85,39,17,605.06	19,63,679
30-Jun-2025	193.95	195.5	191.31	192.36	26,098	66,37,50,272.65	13,74,897
01-Jul-2025	193.25	195.5	190.66	191.77	31,714	78,01,82,049.17	16,10,672
02-Jul-2025	192	194.56	189	190.52	23,909	53,95,25,891.21	10,38,190
03-Jul-2025	191.8	191.8	187.22	187.81	22,603	45,96,47,843.99	9,70,734
04-Jul-2025	190	196	189.27	191.88	47,026	1,37,87,94,606.42	22,89,865
07-Jul-2025	192.38	192.48	184.39	185.9	35,329	63,79,10,000.18	16,54,344
08-Jul-2025	185.9	188	183	186.31	22,138	48,44,70,254.31	9,35,982
09-Jul-2025	187	191.2	186.81	189.46	25,408	54,28,78,349.45	10,19,830
10-Jul-2025	190.5	190.9	185.94	186.43	18,249	37,17,56,832.16	8,42,268
11-Jul-2025	185	185.8	178.62	179.81	33,109	70,06,82,868.58	19,18,532
14-Jul-2025	179.2	185	175.51	184.24	34,833	1,06,63,56,506.25	16,20,518
15-Jul-2025	184	185.34	181.01	181.43	16,625	28,58,32,921.47	7,52,160
16-Jul-2025	181.5	182.37	179	179.4	15,225	26,43,46,579.37	7,43,545
17-Jul-2025	179.55	182.49	178.33	179.66	16,193	32,00,20,958.24	6,37,372
18-Jul-2025	180.69	181.2	176.5	177.1	15,748	23,93,89,035.96	6,28,669