Apollo Micro Systems Limited (APOLLO.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
APOLLO.NS Historical Return
If you invested ₹1000 in Apollo Micro Systems Limited (APOLLO.NS) since IPO date, it would be worth ₹8,973.53 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹33,381.85, while ₹1000 invested 1 year ago would be worth ₹2,257.8. This corresponds to total returns of 797.35%, 3,238.18%, 125.78%, respectively, with annualized returns of 29.33%, 101.62%, 125.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
APOLLO.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 378 | 389.9 | 389.9 | 392.8 | 376.7 | 5.75M |
| July 30, 2026 | 381.6 | 378.1 | 378.1 | 381.9 | 375 | 3.59M |
| July 29, 2026 | 378.8 | 383.1 | 383.1 | 385.65 | 374 | 5.71M |
| July 28, 2026 | 391.6 | 378.75 | 378.75 | 392.5 | 375 | 8.48M |
| July 27, 2026 | 396.1 | 392.95 | 392.95 | 399.6 | 390.65 | 3.98M |
| July 24, 2026 | 388.05 | 394.3 | 394.3 | 396.15 | 385.95 | 4.48M |
| July 23, 2026 | 405 | 395.5 | 395.5 | 405 | 388.65 | 6.2M |
| July 22, 2026 | 390.55 | 404.9 | 404.9 | 406.95 | 387.7 | 13.7M |
| July 21, 2026 | 391.75 | 390.55 | 390.55 | 393.65 | 381.3 | 6.92M |
| July 20, 2026 | 393 | 392.8 | 392.8 | 396.15 | 389.5 | 3.64M |
| July 17, 2026 | 398.4 | 397.8 | 397.8 | 400 | 392 | 4.13M |
| July 16, 2026 | 406 | 398.4 | 398.4 | 406.75 | 395.5 | 4.38M |
| July 15, 2026 | 405.95 | 404.75 | 404.75 | 409.9 | 401.8 | 6.06M |
| July 14, 2026 | 402.4 | 405.9 | 405.9 | 412.5 | 394.6 | 9.3M |
| July 13, 2026 | 408 | 402.85 | 402.85 | 408.65 | 400.5 | 5.54M |
| July 10, 2026 | 413 | 408.85 | 408.85 | 418.2 | 403.75 | 17.57M |
| July 09, 2026 | 395 | 398.3 | 398.3 | 401.15 | 387.05 | 14.17M |
| July 08, 2026 | 402.25 | 393.4 | 393.4 | 409 | 391 | 16.03M |
| July 07, 2026 | 427 | 401.35 | 401.35 | 430.4 | 397.1 | 26.47M |
| July 06, 2026 | 452 | 423.85 | 423.85 | 461.35 | 418.15 | 31.81M |
| July 03, 2026 | 443 | 450.05 | 450.05 | 466.5 | 441.9 | 35.47M |
| July 02, 2026 | 420.15 | 439.55 | 439.55 | 442 | 417.5 | 17.88M |
| July 01, 2026 | 428 | 418.85 | 418.85 | 428 | 414.05 | 7.25M |
| June 30, 2026 | 409.5 | 424.75 | 424.75 | 429.75 | 409.25 | 23.07M |
| June 29, 2026 | 386.45 | 407.15 | 407.15 | 411.6 | 380.75 | 25.35M |
| June 25, 2026 | 397.4 | 384.4 | 384.4 | 401.7 | 381.8 | 11.55M |
| June 24, 2026 | 407 | 395 | 395 | 414.8 | 392 | 10.23M |
| June 23, 2026 | 426.5 | 406.95 | 406.95 | 428 | 405.35 | 9.28M |
| June 22, 2026 | 435.6 | 424.75 | 424.75 | 440.5 | 422.15 | 9M |
| June 19, 2026 | 426.6 | 433.15 | 433.15 | 435 | 420.6 | 10.22M |
| June 18, 2026 | 440.95 | 426.6 | 426.6 | 442.9 | 422.5 | 12.65M |
| June 17, 2026 | 437.4 | 438.75 | 438.75 | 444.4 | 433.1 | 18.34M |
| June 16, 2026 | 423.8 | 435.45 | 435.45 | 440 | 420 | 23.2M |
| June 15, 2026 | 415 | 421.65 | 421.65 | 430.9 | 410.2 | 27.99M |
| June 12, 2026 | 389 | 409.4 | 409.4 | 411 | 387.1 | 24.58M |
| June 11, 2026 | 396.9 | 381.75 | 381.75 | 403.35 | 377.25 | 19.93M |
| June 10, 2026 | 415.5 | 398.05 | 398.05 | 418.3 | 395.1 | 13.66M |
| June 09, 2026 | 412.05 | 413.05 | 413.05 | 419.7 | 405.4 | 25.55M |
| June 08, 2026 | 413 | 407 | 407 | 431.2 | 404.15 | 26.24M |
| June 05, 2026 | 422 | 421.35 | 421.35 | 432.7 | 414.85 | 27.75M |
| June 04, 2026 | 411 | 419.2 | 419.2 | 424.55 | 408.1 | 30.13M |
| June 03, 2026 | 441 | 407.55 | 407.55 | 446.9 | 402.5 | 42.62M |
| June 02, 2026 | 402.85 | 437 | 437 | 442 | 401.45 | 42.77M |
| June 01, 2026 | 410.55 | 404.15 | 404.15 | 429.8 | 398.7 | 31.96M |
| May 29, 2026 | 419.4 | 409 | 409 | 421.6 | 403 | 19M |
| May 27, 2026 | 412.9 | 417.85 | 417.85 | 433.8 | 408.05 | 44.51M |
| May 26, 2026 | 409.5 | 412.1 | 412.1 | 428.7 | 403.3 | 67.33M |
| May 25, 2026 | 360 | 408.2 | 408.2 | 419.8 | 360 | 89.97M |
| May 22, 2026 | 358.55 | 355.05 | 355.05 | 361.85 | 347.6 | 24.62M |
| May 21, 2026 | 362.5 | 358.6 | 358.6 | 377.7 | 353 | 53.09M |
| May 20, 2026 | 340.75 | 356.7 | 356.7 | 369.4 | 340.75 | 73.86M |
| May 19, 2026 | 326.8 | 340.7 | 340.7 | 357.7 | 317.8 | 114.86M |
| May 18, 2026 | 294.55 | 311 | 311 | 320.35 | 283.25 | 13.1M |
| May 15, 2026 | 306.75 | 294.55 | 294.55 | 307.65 | 290.6 | 5.15M |
| May 14, 2026 | 307.4 | 305.55 | 305.55 | 309.5 | 297.05 | 5.53M |
| May 13, 2026 | 295 | 304.35 | 304.35 | 308.9 | 294.5 | 6.88M |
| May 12, 2026 | 316.35 | 294.85 | 294.85 | 318.4 | 292.65 | 10.6M |
| May 11, 2026 | 324.95 | 317.7 | 317.7 | 327.4 | 315.2 | 6.68M |
| May 08, 2026 | 313.15 | 324.85 | 324.85 | 337.8 | 313.15 | 19.95M |
| May 07, 2026 | 314.9 | 314.55 | 314.55 | 315.6 | 307.05 | 5.99M |
AD
